Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.40 | 35.50 | 35.27 | 35.29 | 28,596 | -0.23(-0.66%) |
Jan 30, 2024 | 35.58 | 35.58 | 35.52 | 35.52 | 6,972 | -0.03(-0.08%) |
Jan 29, 2024 | 35.47 | 35.55 | 35.44 | 35.55 | 8,969 | +0.10(+0.29%) |
Jan 26, 2024 | 35.38 | 35.51 | 35.38 | 35.45 | 7,857 | +0.00(+0.01%) |
Jan 25, 2024 | 35.41 | 35.46 | 35.41 | 35.44 | 18,186 | +0.07(+0.21%) |
Jan 24, 2024 | 35.47 | 35.54 | 35.36 | 35.37 | 45,683 | -0.02(-0.05%) |
Jan 23, 2024 | 35.33 | 35.39 | 35.31 | 35.39 | 5,582 | +0.07(+0.19%) |
Jan 22, 2024 | 35.32 | 35.32 | 35.29 | 35.32 | 1,125 | +0.08(+0.23%) |
Jan 19, 2024 | 35.11 | 35.26 | 35.11 | 35.24 | 11,816 | +0.19(+0.54%) |
Jan 18, 2024 | 34.92 | 35.06 | 34.89 | 35.05 | 3,835 | +0.16(+0.47%) |
Jan 17, 2024 | 34.87 | 34.89 | 34.84 | 34.89 | 9,996 | -0.10(-0.28%) |
Jan 16, 2024 | 34.93 | 35.10 | 34.91 | 34.98 | 3,180 | -0.07(-0.19%) |
Jan 12, 2024 | 35.05 | 35.08 | 35.02 | 35.05 | 10,216 | +0.02(+0.05%) |
Jan 11, 2024 | 34.94 | 35.03 | 34.94 | 35.03 | 2,203 | +0.02(+0.05%) |
Jan 10, 2024 | 34.95 | 35.02 | 34.94 | 35.02 | 2,559 | +0.12(+0.36%) |
Jan 09, 2024 | 34.86 | 34.95 | 34.86 | 34.89 | 2,468 | -0.01(-0.03%) |
Jan 08, 2024 | 34.69 | 34.91 | 34.69 | 34.90 | 8,945 | +0.22(+0.62%) |
Jan 05, 2024 | 34.69 | 34.74 | 34.61 | 34.68 | 826 | +0.06(+0.19%) |
Jan 04, 2024 | 34.72 | 34.72 | 34.62 | 34.62 | 1,580 | -0.03(-0.08%) |
Jan 03, 2024 | 34.66 | 34.71 | 34.63 | 34.65 | 24,491 | -0.17(-0.48%) |
Jan 02, 2024 | 34.80 | 34.81 | 34.73 | 34.81 | 6,329 | -0.10(-0.28%) |
Dec 29, 2023 | 34.87 | 34.91 | 34.80 | 34.91 | 4,918 | -0.02(-0.05%) |
Dec 28, 2023 | 34.97 | 34.97 | 34.91 | 34.93 | 9,399 | +0.01(+0.03%) |
Dec 27, 2023 | 34.86 | 34.93 | 34.86 | 34.92 | 15,928 | +0.05(+0.15%) |
Dec 26, 2023 | 34.73 | 34.88 | 34.73 | 34.86 | 2,441 | +0.07(+0.21%) |
Dec 22, 2023 | 34.79 | 34.82 | 34.76 | 34.79 | 1,818 | +0.04(+0.11%) |
Dec 21, 2023 | 34.66 | 34.75 | 34.57 | 34.75 | 11,064 | +0.16(+0.46%) |
Dec 20, 2023 | 34.82 | 34.83 | 34.59 | 34.59 | 5,017 | -0.20(-0.56%) |
Dec 19, 2023 | 34.81 | 34.85 | 34.78 | 34.79 | 8,988 | +0.02(+0.05%) |
Dec 18, 2023 | 34.74 | 34.80 | 34.73 | 34.77 | 4,103 | +0.02(+0.07%) |
Dec 15, 2023 | 34.62 | 34.75 | 34.62 | 34.75 | 2,478 | +0.06(+0.18%) |
Dec 14, 2023 | 34.69 | 34.74 | 34.64 | 34.69 | 1,749 | +0.05(+0.14%) |
Dec 13, 2023 | 34.34 | 34.64 | 34.34 | 34.64 | 3,851 | +0.26(+0.75%) |
Dec 12, 2023 | 34.21 | 34.42 | 34.21 | 34.38 | 10,103 | +0.10(+0.28%) |
Dec 11, 2023 | 34.23 | 34.30 | 34.23 | 34.29 | 5,307 | +0.09(+0.25%) |
Dec 08, 2023 | 34.13 | 34.20 | 34.10 | 34.20 | 1,108 | +0.13(+0.38%) |
Dec 07, 2023 | 34.08 | 34.11 | 34.06 | 34.07 | 5,722 | +0.12(+0.36%) |
Dec 06, 2023 | 34.07 | 34.09 | 33.95 | 33.95 | 6,031 | -0.07(-0.21%) |
Dec 05, 2023 | 34.01 | 34.05 | 33.98 | 34.02 | 26,291 | +0.01(+0.04%) |
Dec 04, 2023 | 34.08 | 34.08 | 33.92 | 34.01 | 23,952 | -0.14(-0.41%) |
Dec 01, 2023 | 33.98 | 34.15 | 33.98 | 34.15 | 3,478 | +0.14(+0.40%) |
Nov 30, 2023 | 33.96 | 34.01 | 33.88 | 34.01 | 5,394 | +0.09(+0.26%) |
Nov 29, 2023 | 34.06 | 34.07 | 33.93 | 33.93 | 8,456 | -0.01(-0.04%) |
Nov 28, 2023 | 33.93 | 33.96 | 33.93 | 33.94 | 847 | +0.01(+0.03%) |
Nov 27, 2023 | 33.92 | 33.99 | 33.91 | 33.93 | 93,846 | -0.04(-0.11%) |
Nov 24, 2023 | 33.95 | 33.97 | 33.89 | 33.97 | 2,096 | +0.04(+0.13%) |
Nov 22, 2023 | 33.92 | 34.00 | 33.88 | 33.93 | 5,886 | +0.07(+0.21%) |
Nov 21, 2023 | 33.79 | 33.89 | 33.79 | 33.85 | 18,627 | -0.05(-0.13%) |
Nov 20, 2023 | 33.82 | 33.95 | 33.78 | 33.90 | 32,425 | +0.18(+0.53%) |
Nov 17, 2023 | 33.73 | 33.77 | 33.67 | 33.72 | 12,304 | +0.03(+0.10%) |
Nov 16, 2023 | 33.65 | 33.69 | 33.59 | 33.69 | 4,638 | +0.03(+0.09%) |
Nov 15, 2023 | 33.74 | 33.76 | 33.60 | 33.66 | 11,208 | +0.03(+0.10%) |
Nov 14, 2023 | 33.63 | 33.73 | 33.58 | 33.62 | 5,244 | +0.41(+1.23%) |
Nov 13, 2023 | 33.21 | 33.26 | 33.18 | 33.22 | 11,061 | -0.01(-0.03%) |
Nov 10, 2023 | 33.02 | 33.23 | 32.96 | 33.23 | 2,147 | +0.37(+1.14%) |
Nov 09, 2023 | 33.06 | 33.10 | 32.83 | 32.85 | 16,359 | -0.24(-0.72%) |
Nov 08, 2023 | 33.14 | 33.14 | 32.99 | 33.09 | 52,378 | +0.03(+0.09%) |
Nov 07, 2023 | 33.04 | 33.08 | 32.94 | 33.06 | 24,893 | +0.07(+0.21%) |
Nov 06, 2023 | 33.03 | 33.03 | 32.88 | 32.99 | 35,710 | +0.06(+0.19%) |
Nov 03, 2023 | 32.89 | 32.98 | 32.83 | 32.93 | 39,441 | +0.23(+0.71%) |
Nov 02, 2023 | 32.52 | 32.70 | 32.45 | 32.70 | 115,727 | +0.41(+1.25%) |