Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.86 | 34.29 | 33.75 | 34.01 | 4,063 | -0.43(-1.25%) |
Jan 30, 2024 | 34.00 | 34.44 | 33.91 | 34.44 | 2,796 | +0.06(+0.17%) |
Jan 29, 2024 | 34.89 | 34.89 | 34.38 | 34.38 | 1,804 | -0.12(-0.35%) |
Jan 26, 2024 | 33.75 | 34.79 | 33.75 | 34.50 | 2,029 | +0.11(+0.32%) |
Jan 25, 2024 | 33.82 | 34.39 | 33.82 | 34.39 | 3,180 | +0.07(+0.20%) |
Jan 24, 2024 | 34.57 | 34.57 | 34.32 | 34.32 | 3,095 | +0.17(+0.50%) |
Jan 23, 2024 | 34.65 | 35.14 | 34.10 | 34.15 | 5,117 | -0.52(-1.50%) |
Jan 22, 2024 | 34.08 | 34.68 | 34.08 | 34.67 | 5,890 | +0.42(+1.23%) |
Jan 19, 2024 | 34.06 | 34.30 | 33.86 | 34.25 | 7,367 | -0.03(-0.09%) |
Jan 18, 2024 | 34.01 | 34.34 | 33.92 | 34.28 | 7,486 | +0.18(+0.53%) |
Jan 17, 2024 | 34.10 | 34.24 | 34.10 | 34.10 | 2,551 | -0.06(-0.18%) |
Jan 16, 2024 | 34.06 | 34.16 | 34.06 | 34.16 | 1,053 | -0.15(-0.44%) |
Jan 12, 2024 | 34.30 | 34.32 | 34.30 | 34.31 | 1,565 | +0.26(+0.76%) |
Jan 11, 2024 | 34.35 | 34.40 | 33.80 | 34.05 | 11,115 | -0.29(-0.84%) |
Jan 10, 2024 | 33.85 | 34.72 | 33.85 | 34.34 | 4,538 | +0.45(+1.33%) |
Jan 09, 2024 | 34.10 | 34.15 | 33.80 | 33.89 | 2,093 | -0.10(-0.29%) |
Jan 08, 2024 | 34.50 | 34.50 | 33.58 | 33.99 | 5,198 | -0.41(-1.19%) |
Jan 05, 2024 | 33.96 | 35.15 | 33.96 | 34.40 | 6,072 | -0.53(-1.52%) |
Jan 04, 2024 | 35.59 | 35.64 | 34.93 | 34.93 | 2,037 | -0.30(-0.85%) |
Jan 03, 2024 | 35.41 | 35.59 | 34.85 | 35.23 | 5,865 | +0.23(+0.66%) |
Jan 02, 2024 | 35.32 | 35.75 | 34.87 | 35.00 | 3,024 | -0.71(-1.99%) |
Dec 29, 2023 | 35.50 | 35.73 | 35.05 | 35.71 | 3,648 | +0.00(+0.00%) |
Dec 28, 2023 | 33.87 | 35.77 | 33.87 | 35.71 | 5,444 | +0.41(+1.16%) |
Dec 27, 2023 | 35.84 | 35.86 | 34.40 | 35.30 | 10,116 | -0.46(-1.29%) |
Dec 26, 2023 | 36.20 | 36.60 | 34.97 | 35.76 | 5,152 | -0.47(-1.30%) |
Dec 22, 2023 | 36.65 | 36.65 | 35.95 | 36.23 | 2,717 | -0.07(-0.19%) |
Dec 21, 2023 | 36.72 | 36.72 | 35.92 | 36.30 | 4,313 | -0.20(-0.55%) |
Dec 20, 2023 | 36.26 | 36.63 | 36.12 | 36.50 | 4,270 | +0.54(+1.50%) |
Dec 19, 2023 | 35.15 | 36.50 | 35.15 | 35.96 | 5,909 | +0.74(+2.10%) |
Dec 18, 2023 | 35.21 | 35.71 | 35.00 | 35.22 | 4,895 | +0.20(+0.57%) |
Dec 15, 2023 | 34.64 | 35.04 | 34.46 | 35.02 | 8,032 | +0.17(+0.49%) |
Dec 14, 2023 | 34.89 | 36.05 | 34.85 | 34.85 | 5,234 | +0.24(+0.69%) |
Dec 13, 2023 | 34.62 | 35.52 | 34.35 | 34.61 | 9,198 | +0.33(+0.96%) |
Dec 12, 2023 | 34.10 | 34.79 | 34.10 | 34.28 | 5,843 | -0.02(-0.06%) |
Dec 11, 2023 | 33.55 | 34.40 | 33.55 | 34.30 | 3,472 | +0.08(+0.23%) |
Dec 08, 2023 | 33.94 | 34.22 | 33.87 | 34.22 | 1,743 | +0.62(+1.85%) |
Dec 07, 2023 | 33.35 | 33.63 | 33.33 | 33.60 | 6,010 | +0.11(+0.33%) |
Dec 06, 2023 | 33.32 | 33.58 | 33.13 | 33.49 | 5,308 | -0.16(-0.48%) |
Dec 05, 2023 | 34.58 | 35.54 | 33.62 | 33.65 | 19,641 | +0.24(+0.72%) |
Dec 04, 2023 | 33.32 | 33.68 | 33.02 | 33.41 | 34,796 | -0.23(-0.68%) |
Dec 01, 2023 | 33.44 | 33.64 | 33.40 | 33.64 | 3,103 | +0.02(+0.06%) |
Nov 30, 2023 | 33.49 | 33.62 | 33.26 | 33.62 | 7,476 | +0.13(+0.39%) |
Nov 29, 2023 | 33.05 | 33.49 | 33.05 | 33.49 | 1,770 | +0.17(+0.51%) |
Nov 28, 2023 | 33.25 | 33.41 | 33.10 | 33.32 | 4,739 | +0.11(+0.33%) |
Nov 27, 2023 | 33.30 | 33.70 | 33.21 | 33.21 | 11,618 | -0.12(-0.36%) |
Nov 24, 2023 | 33.45 | 33.70 | 33.15 | 33.33 | 5,926 | -0.11(-0.33%) |
Nov 22, 2023 | 32.97 | 33.49 | 32.93 | 33.44 | 8,972 | -0.11(-0.33%) |
Nov 21, 2023 | 33.16 | 33.55 | 33.09 | 33.55 | 5,945 | +0.12(+0.36%) |
Nov 20, 2023 | 33.51 | 33.65 | 32.92 | 33.43 | 4,359 | +0.18(+0.54%) |
Nov 17, 2023 | 32.84 | 33.40 | 32.84 | 33.25 | 5,884 | +0.25(+0.76%) |
Nov 16, 2023 | 33.01 | 33.01 | 32.53 | 33.00 | 5,005 | -0.42(-1.25%) |
Nov 15, 2023 | 33.63 | 33.63 | 33.42 | 33.42 | 2,306 | +0.19(+0.57%) |
Nov 14, 2023 | 32.71 | 33.25 | 32.46 | 33.23 | 3,854 | +0.52(+1.59%) |
Nov 13, 2023 | 33.48 | 33.55 | 32.71 | 32.71 | 2,215 | -0.79(-2.35%) |
Nov 10, 2023 | 33.12 | 33.70 | 33.12 | 33.50 | 5,465 | -0.06(-0.18%) |
Nov 09, 2023 | 32.93 | 33.56 | 31.90 | 33.56 | 9,816 | +0.31(+0.93%) |
Nov 08, 2023 | 33.45 | 33.87 | 32.87 | 33.25 | 6,730 | -0.37(-1.10%) |
Nov 07, 2023 | 33.91 | 34.82 | 33.52 | 33.62 | 4,789 | +0.04(+0.12%) |
Nov 06, 2023 | 33.80 | 34.25 | 33.58 | 33.58 | 3,939 | -0.53(-1.55%) |
Nov 03, 2023 | 34.43 | 34.43 | 33.98 | 34.11 | 2,350 | +0.12(+0.35%) |
Nov 02, 2023 | 34.29 | 34.49 | 33.70 | 33.99 | 5,137 | +0.04(+0.12%) |