Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.49 | 36.71 | 35.73 | 35.74 | 1,758,834 | -0.50(-1.37%) |
Jan 30, 2024 | 35.80 | 36.39 | 35.75 | 36.24 | 1,801,199 | +0.03(+0.08%) |
Jan 29, 2024 | 36.08 | 36.23 | 35.77 | 36.21 | 957,919 | +0.07(+0.19%) |
Jan 26, 2024 | 36.18 | 36.73 | 36.08 | 36.14 | 1,185,855 | +0.14(+0.39%) |
Jan 25, 2024 | 36.34 | 36.61 | 35.77 | 36.00 | 1,400,389 | -0.07(-0.19%) |
Jan 24, 2024 | 36.41 | 36.66 | 35.92 | 36.07 | 1,802,326 | -0.13(-0.36%) |
Jan 23, 2024 | 36.24 | 36.38 | 35.99 | 36.20 | 1,368,453 | +0.18(+0.50%) |
Jan 22, 2024 | 35.38 | 36.04 | 35.30 | 36.02 | 1,191,411 | +0.82(+2.32%) |
Jan 19, 2024 | 34.75 | 35.22 | 34.55 | 35.20 | 981,028 | +0.65(+1.87%) |
Jan 18, 2024 | 34.72 | 34.77 | 34.30 | 34.56 | 881,585 | +0.03(+0.09%) |
Jan 17, 2024 | 34.47 | 34.61 | 34.10 | 34.53 | 1,815,010 | -0.22(-0.63%) |
Jan 16, 2024 | 34.27 | 34.82 | 34.18 | 34.75 | 1,064,879 | +0.10(+0.29%) |
Jan 12, 2024 | 34.45 | 34.74 | 34.33 | 34.65 | 983,985 | +0.47(+1.37%) |
Jan 11, 2024 | 34.03 | 34.21 | 33.63 | 34.18 | 916,301 | +0.06(+0.17%) |
Jan 10, 2024 | 34.29 | 34.40 | 33.88 | 34.12 | 713,517 | -0.16(-0.46%) |
Jan 09, 2024 | 34.09 | 34.32 | 33.97 | 34.28 | 732,901 | -0.10(-0.29%) |
Jan 08, 2024 | 34.07 | 34.45 | 33.98 | 34.38 | 1,071,758 | +0.34(+0.99%) |
Jan 05, 2024 | 33.85 | 34.36 | 33.85 | 34.04 | 1,411,483 | +0.10(+0.29%) |
Jan 04, 2024 | 33.90 | 34.21 | 33.88 | 33.94 | 1,094,372 | +0.00(+0.00%) |
Jan 03, 2024 | 34.27 | 34.47 | 33.92 | 33.94 | 1,128,543 | -0.69(-1.98%) |
Jan 02, 2024 | 34.46 | 34.83 | 34.37 | 34.63 | 1,028,015 | +0.07(+0.20%) |
Dec 29, 2023 | 34.41 | 34.73 | 34.25 | 34.56 | 1,137,418 | +0.10(+0.29%) |
Dec 28, 2023 | 34.14 | 34.54 | 34.14 | 34.46 | 882,836 | +0.07(+0.20%) |
Dec 27, 2023 | 34.43 | 34.51 | 34.23 | 34.39 | 765,306 | -0.08(-0.23%) |
Dec 26, 2023 | 34.47 | 34.62 | 34.35 | 34.47 | 777,412 | +0.03(+0.09%) |
Dec 22, 2023 | 34.50 | 34.74 | 34.27 | 34.44 | 792,883 | +0.10(+0.29%) |
Dec 21, 2023 | 34.24 | 34.42 | 33.93 | 34.34 | 999,590 | +0.31(+0.91%) |
Dec 20, 2023 | 34.44 | 34.67 | 34.02 | 34.03 | 1,414,085 | -0.48(-1.38%) |
Dec 19, 2023 | 34.88 | 35.12 | 34.29 | 34.51 | 1,336,348 | -0.28(-0.80%) |
Dec 18, 2023 | 35.07 | 35.09 | 34.59 | 34.79 | 1,093,612 | +0.16(+0.46%) |
Dec 15, 2023 | 35.02 | 35.11 | 34.55 | 34.63 | 4,467,660 | -0.60(-1.70%) |
Dec 14, 2023 | 34.76 | 35.61 | 34.76 | 35.22 | 2,444,540 | +0.63(+1.81%) |
Dec 13, 2023 | 34.29 | 34.70 | 33.92 | 34.60 | 4,509,962 | +0.36(+1.05%) |
Dec 12, 2023 | 34.20 | 34.37 | 33.76 | 34.24 | 1,600,639 | -0.14(-0.41%) |
Dec 11, 2023 | 34.15 | 34.80 | 34.15 | 34.38 | 1,347,867 | +0.17(+0.49%) |
Dec 08, 2023 | 34.15 | 34.50 | 34.11 | 34.21 | 775,091 | +0.06(+0.18%) |
Dec 07, 2023 | 34.01 | 34.20 | 33.69 | 34.15 | 1,040,102 | +0.12(+0.34%) |
Dec 06, 2023 | 33.99 | 34.38 | 33.96 | 34.03 | 820,095 | +0.18(+0.53%) |
Dec 05, 2023 | 34.25 | 34.42 | 33.66 | 33.85 | 1,077,025 | -0.59(-1.70%) |
Dec 04, 2023 | 33.93 | 34.71 | 33.93 | 34.44 | 1,222,278 | -0.03(-0.09%) |
Dec 01, 2023 | 33.55 | 34.48 | 33.55 | 34.47 | 1,072,423 | +0.79(+2.36%) |
Nov 30, 2023 | 33.60 | 33.80 | 33.34 | 33.67 | 1,074,177 | +0.19(+0.56%) |
Nov 29, 2023 | 33.60 | 33.73 | 33.24 | 33.49 | 1,040,074 | +0.06(+0.18%) |
Nov 28, 2023 | 33.11 | 33.56 | 32.90 | 33.43 | 1,026,453 | +0.24(+0.72%) |
Nov 27, 2023 | 33.15 | 33.34 | 32.97 | 33.19 | 1,339,465 | -0.14(-0.42%) |
Nov 24, 2023 | 33.26 | 33.46 | 33.08 | 33.33 | 807,476 | +0.15(+0.45%) |
Nov 22, 2023 | 33.61 | 33.68 | 33.05 | 33.18 | 4,757,574 | -0.22(-0.65%) |
Nov 21, 2023 | 33.85 | 34.07 | 33.38 | 33.40 | 1,997,487 | -0.50(-1.46%) |
Nov 20, 2023 | 33.49 | 34.09 | 33.31 | 33.89 | 993,385 | +0.24(+0.71%) |
Nov 17, 2023 | 33.38 | 33.76 | 33.00 | 33.65 | 1,216,854 | +0.55(+1.65%) |
Nov 16, 2023 | 33.38 | 33.58 | 32.95 | 33.11 | 1,387,355 | -0.15(-0.45%) |
Nov 15, 2023 | 33.22 | 33.68 | 33.10 | 33.26 | 1,097,992 | +0.06(+0.18%) |
Nov 14, 2023 | 32.17 | 33.29 | 31.96 | 33.20 | 1,816,237 | +1.45(+4.56%) |
Nov 13, 2023 | 31.84 | 32.03 | 31.46 | 31.75 | 1,849,166 | -0.28(-0.87%) |
Nov 10, 2023 | 31.81 | 32.13 | 31.19 | 32.03 | 1,861,274 | +0.69(+2.22%) |
Nov 09, 2023 | 31.56 | 31.93 | 29.16 | 31.33 | 5,335,832 | -3.12(-9.06%) |
Nov 08, 2023 | 34.47 | 34.73 | 34.30 | 34.46 | 1,257,386 | +0.09(+0.26%) |
Nov 07, 2023 | 34.15 | 34.43 | 33.83 | 34.37 | 721,432 | +0.19(+0.55%) |
Nov 06, 2023 | 34.04 | 34.23 | 33.75 | 34.18 | 1,304,026 | +0.09(+0.26%) |
Nov 03, 2023 | 34.27 | 34.49 | 33.99 | 34.09 | 741,693 | +0.35(+1.03%) |
Nov 02, 2023 | 33.02 | 33.75 | 32.83 | 33.74 | 747,185 | +1.01(+3.09%) |