Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.24 | 36.33 | 35.92 | 35.93 | 31,742 | -0.47(-1.30%) |
Jan 30, 2024 | 36.36 | 36.46 | 36.36 | 36.40 | 79,235 | -0.07(-0.19%) |
Jan 29, 2024 | 36.20 | 36.47 | 36.16 | 36.47 | 33,101 | +0.27(+0.75%) |
Jan 26, 2024 | 36.21 | 36.29 | 36.12 | 36.20 | 143,295 | -0.02(-0.06%) |
Jan 25, 2024 | 36.18 | 36.31 | 36.06 | 36.22 | 114,138 | +0.18(+0.50%) |
Jan 24, 2024 | 36.21 | 36.27 | 36.02 | 36.04 | 105,201 | +0.00(+0.00%) |
Jan 23, 2024 | 35.97 | 36.08 | 35.89 | 36.04 | 96,237 | +0.12(+0.33%) |
Jan 22, 2024 | 36.01 | 36.08 | 35.89 | 35.92 | 118,795 | +0.04(+0.12%) |
Jan 19, 2024 | 35.58 | 35.89 | 35.49 | 35.88 | 48,687 | +0.38(+1.07%) |
Jan 18, 2024 | 35.34 | 35.51 | 35.19 | 35.50 | 36,597 | +0.27(+0.78%) |
Jan 17, 2024 | 35.16 | 35.23 | 35.02 | 35.23 | 21,320 | -0.17(-0.47%) |
Jan 16, 2024 | 35.43 | 35.51 | 35.30 | 35.39 | 52,584 | -0.20(-0.55%) |
Jan 12, 2024 | 35.63 | 35.64 | 35.43 | 35.59 | 171,909 | +0.03(+0.09%) |
Jan 11, 2024 | 35.66 | 35.66 | 35.26 | 35.56 | 60,241 | +0.02(+0.05%) |
Jan 10, 2024 | 35.38 | 35.61 | 35.38 | 35.54 | 43,825 | +0.13(+0.37%) |
Jan 09, 2024 | 35.27 | 35.46 | 35.26 | 35.41 | 33,675 | -0.10(-0.28%) |
Jan 08, 2024 | 35.13 | 35.51 | 35.05 | 35.51 | 114,287 | +0.47(+1.33%) |
Jan 05, 2024 | 35.03 | 35.27 | 34.92 | 35.04 | 63,912 | +0.05(+0.14%) |
Jan 04, 2024 | 35.08 | 35.28 | 35.00 | 35.00 | 37,051 | -0.07(-0.21%) |
Jan 03, 2024 | 35.20 | 35.28 | 35.00 | 35.07 | 46,702 | -0.34(-0.96%) |
Jan 02, 2024 | 35.31 | 35.50 | 35.30 | 35.41 | 82,957 | -0.22(-0.62%) |
Dec 29, 2023 | 35.79 | 35.79 | 35.52 | 35.63 | 51,137 | -0.10(-0.29%) |
Dec 28, 2023 | 35.81 | 35.81 | 35.73 | 35.73 | 42,769 | +0.02(+0.05%) |
Dec 27, 2023 | 35.72 | 35.76 | 35.63 | 35.72 | 48,497 | +0.01(+0.03%) |
Dec 26, 2023 | 35.59 | 35.80 | 35.57 | 35.71 | 80,042 | +0.15(+0.41%) |
Dec 22, 2023 | 35.56 | 35.65 | 35.47 | 35.56 | 54,201 | +0.04(+0.12%) |
Dec 21, 2023 | 35.28 | 35.52 | 35.28 | 35.52 | 128,775 | +0.30(+0.85%) |
Dec 20, 2023 | 35.43 | 35.67 | 35.22 | 35.22 | 113,742 | -0.41(-1.15%) |
Dec 19, 2023 | 35.47 | 35.63 | 35.47 | 35.63 | 128,742 | +0.18(+0.50%) |
Dec 18, 2023 | 35.36 | 35.51 | 35.36 | 35.45 | 36,876 | +0.11(+0.31%) |
Dec 15, 2023 | 35.31 | 35.39 | 35.28 | 35.34 | 40,470 | -0.02(-0.05%) |
Dec 14, 2023 | 35.36 | 35.46 | 35.27 | 35.36 | 62,790 | +0.15(+0.41%) |
Dec 13, 2023 | 34.87 | 35.25 | 34.87 | 35.21 | 51,204 | +0.32(+0.91%) |
Dec 12, 2023 | 34.70 | 34.90 | 34.70 | 34.90 | 37,975 | +0.11(+0.31%) |
Dec 11, 2023 | 34.66 | 34.80 | 34.64 | 34.79 | 83,251 | +0.13(+0.37%) |
Dec 08, 2023 | 34.47 | 34.68 | 34.47 | 34.66 | 48,184 | +0.14(+0.40%) |
Dec 07, 2023 | 34.40 | 34.56 | 34.40 | 34.52 | 61,413 | +0.18(+0.52%) |
Dec 06, 2023 | 34.53 | 34.53 | 34.33 | 34.34 | 32,075 | -0.09(-0.25%) |
Dec 05, 2023 | 34.38 | 34.51 | 34.38 | 34.43 | 86,700 | -0.08(-0.24%) |
Dec 04, 2023 | 34.48 | 34.54 | 34.39 | 34.51 | 23,909 | -0.15(-0.43%) |
Dec 01, 2023 | 34.45 | 34.68 | 34.45 | 34.66 | 104,900 | +0.16(+0.47%) |
Nov 30, 2023 | 34.39 | 34.49 | 34.30 | 34.49 | 44,806 | +0.15(+0.44%) |
Nov 29, 2023 | 34.52 | 34.55 | 34.33 | 34.34 | 60,893 | -0.01(-0.03%) |
Nov 28, 2023 | 34.26 | 34.44 | 34.26 | 34.35 | 49,305 | +0.01(+0.03%) |
Nov 27, 2023 | 34.37 | 34.40 | 34.34 | 34.34 | 39,974 | -0.05(-0.14%) |
Nov 24, 2023 | 34.39 | 34.40 | 34.37 | 34.39 | 23,749 | +0.00(+0.00%) |
Nov 22, 2023 | 34.38 | 34.44 | 34.34 | 34.39 | 41,096 | +0.13(+0.38%) |
Nov 21, 2023 | 34.26 | 34.29 | 34.19 | 34.26 | 109,710 | -0.04(-0.11%) |
Nov 20, 2023 | 34.17 | 34.35 | 34.17 | 34.30 | 22,122 | +0.14(+0.40%) |
Nov 17, 2023 | 34.13 | 34.20 | 34.13 | 34.16 | 35,048 | +0.00(+0.00%) |
Nov 16, 2023 | 34.14 | 34.19 | 34.08 | 34.16 | 91,154 | +0.04(+0.12%) |
Nov 15, 2023 | 34.19 | 34.20 | 34.11 | 34.12 | 60,563 | +0.05(+0.14%) |
Nov 14, 2023 | 34.04 | 34.14 | 34.02 | 34.07 | 174,447 | +0.34(+0.99%) |
Nov 13, 2023 | 33.66 | 33.79 | 33.66 | 33.74 | 1,657,542 | -0.03(-0.10%) |
Nov 10, 2023 | 33.55 | 33.77 | 33.55 | 33.77 | 18,906 | +0.26(+0.79%) |
Nov 09, 2023 | 33.71 | 33.71 | 33.50 | 33.51 | 31,484 | -0.13(-0.38%) |
Nov 08, 2023 | 33.67 | 33.68 | 33.56 | 33.64 | 28,008 | +0.01(+0.04%) |
Nov 07, 2023 | 33.58 | 33.65 | 33.55 | 33.62 | 64,487 | +0.06(+0.19%) |
Nov 06, 2023 | 33.56 | 33.59 | 33.51 | 33.56 | 31,533 | -0.01(-0.02%) |
Nov 03, 2023 | 33.54 | 33.62 | 33.52 | 33.57 | 137,464 | +0.19(+0.56%) |
Nov 02, 2023 | 33.30 | 33.40 | 33.23 | 33.38 | 98,132 | +0.31(+0.93%) |