Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.47 | 35.47 | 34.94 | 34.94 | 1,292 | -0.30(-0.86%) |
Jan 30, 2024 | 35.48 | 35.48 | 35.22 | 35.24 | 11,345 | -0.34(-0.96%) |
Jan 29, 2024 | 34.94 | 35.64 | 34.94 | 35.59 | 4,763 | +0.95(+2.74%) |
Jan 26, 2024 | 34.67 | 34.82 | 34.64 | 34.64 | 1,151 | +0.06(+0.18%) |
Jan 25, 2024 | 34.84 | 34.84 | 34.50 | 34.57 | 2,837 | -0.09(-0.26%) |
Jan 24, 2024 | 34.99 | 35.06 | 34.66 | 34.66 | 4,732 | +0.13(+0.39%) |
Jan 23, 2024 | 34.44 | 34.53 | 34.37 | 34.53 | 1,006 | +0.03(+0.09%) |
Jan 22, 2024 | 34.21 | 34.63 | 34.21 | 34.50 | 2,224 | +0.05(+0.16%) |
Jan 19, 2024 | 34.09 | 34.45 | 34.09 | 34.45 | 1,358 | +0.37(+1.10%) |
Jan 18, 2024 | 34.11 | 34.11 | 33.76 | 34.07 | 4,243 | +0.50(+1.50%) |
Jan 17, 2024 | 33.26 | 33.57 | 33.26 | 33.57 | 3,226 | -0.16(-0.48%) |
Jan 16, 2024 | 34.00 | 34.00 | 33.73 | 33.73 | 970 | -0.72(-2.08%) |
Jan 12, 2024 | 34.53 | 34.53 | 34.44 | 34.44 | 848 | -0.08(-0.22%) |
Jan 11, 2024 | 34.38 | 34.57 | 34.24 | 34.52 | 1,461 | +0.10(+0.30%) |
Jan 10, 2024 | 34.29 | 34.53 | 34.26 | 34.42 | 5,048 | -0.04(-0.12%) |
Jan 09, 2024 | 34.51 | 34.51 | 34.39 | 34.46 | 1,694 | -0.26(-0.74%) |
Jan 08, 2024 | 34.31 | 34.78 | 34.31 | 34.72 | 5,584 | +0.31(+0.90%) |
Jan 05, 2024 | 34.58 | 34.58 | 34.33 | 34.41 | 1,841 | +0.06(+0.16%) |
Jan 04, 2024 | 34.39 | 34.41 | 34.35 | 34.35 | 805 | -0.15(-0.43%) |
Jan 03, 2024 | 34.73 | 34.80 | 34.50 | 34.50 | 6,037 | -0.41(-1.18%) |
Jan 02, 2024 | 35.05 | 35.21 | 34.80 | 34.91 | 8,073 | -0.07(-0.19%) |
Dec 29, 2023 | 35.23 | 35.23 | 34.98 | 34.98 | 1,917 | -0.14(-0.41%) |
Dec 28, 2023 | 35.28 | 35.28 | 35.12 | 35.12 | 894 | -0.17(-0.47%) |
Dec 27, 2023 | 35.45 | 35.45 | 35.29 | 35.29 | 6,593 | +0.12(+0.35%) |
Dec 26, 2023 | 35.04 | 35.28 | 34.90 | 35.17 | 7,460 | -0.09(-0.25%) |
Dec 22, 2023 | 35.18 | 35.36 | 35.18 | 35.25 | 2,647 | +0.13(+0.37%) |
Dec 21, 2023 | 34.87 | 35.16 | 34.87 | 35.12 | 1,516 | +0.56(+1.61%) |
Dec 20, 2023 | 35.09 | 35.55 | 34.56 | 34.56 | 11,251 | -0.24(-0.70%) |
Dec 19, 2023 | 34.43 | 35.00 | 34.43 | 34.81 | 17,759 | +0.52(+1.52%) |
Dec 18, 2023 | 34.24 | 34.38 | 34.16 | 34.29 | 3,311 | +0.43(+1.28%) |
Dec 15, 2023 | 33.97 | 34.03 | 33.75 | 33.85 | 9,509 | -0.02(-0.07%) |
Dec 14, 2023 | 33.96 | 34.18 | 33.86 | 33.88 | 2,711 | +0.37(+1.10%) |
Dec 13, 2023 | 32.61 | 33.51 | 32.61 | 33.51 | 4,367 | +0.68(+2.06%) |
Dec 12, 2023 | 32.64 | 32.84 | 32.64 | 32.83 | 2,607 | +0.02(+0.05%) |
Dec 11, 2023 | 32.71 | 32.87 | 32.71 | 32.82 | 3,231 | -0.26(-0.78%) |
Dec 08, 2023 | 33.02 | 33.07 | 32.97 | 33.07 | 2,000 | +0.09(+0.29%) |
Dec 07, 2023 | 32.81 | 32.98 | 32.81 | 32.98 | 1,045 | +0.12(+0.38%) |
Dec 06, 2023 | 33.15 | 33.30 | 32.85 | 32.85 | 7,442 | -0.12(-0.37%) |
Dec 05, 2023 | 33.08 | 33.09 | 32.88 | 32.97 | 3,608 | -0.00(-0.01%) |
Dec 04, 2023 | 32.75 | 32.98 | 32.74 | 32.98 | 6,847 | +0.20(+0.62%) |
Dec 01, 2023 | 32.45 | 32.78 | 32.45 | 32.78 | 2,907 | +0.43(+1.33%) |
Nov 30, 2023 | 32.46 | 32.52 | 32.34 | 32.35 | 8,277 | -0.67(-2.02%) |
Nov 29, 2023 | 33.05 | 33.24 | 33.01 | 33.01 | 3,062 | +0.23(+0.69%) |
Nov 28, 2023 | 32.55 | 32.93 | 32.55 | 32.79 | 3,301 | +0.33(+1.01%) |
Nov 27, 2023 | 32.33 | 32.54 | 32.33 | 32.46 | 4,345 | +0.00(+0.02%) |
Nov 24, 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 326 | +0.08(+0.25%) |
Nov 22, 2023 | 32.45 | 32.50 | 32.29 | 32.37 | 4,419 | +0.50(+1.55%) |
Nov 21, 2023 | 31.99 | 32.01 | 31.85 | 31.88 | 2,954 | -0.06(-0.19%) |
Nov 20, 2023 | 31.64 | 31.99 | 31.64 | 31.94 | 2,088 | +0.35(+1.11%) |
Nov 17, 2023 | 31.38 | 31.67 | 31.38 | 31.59 | 2,746 | +0.31(+1.00%) |
Nov 16, 2023 | 31.27 | 31.28 | 31.22 | 31.28 | 1,393 | +0.39(+1.26%) |
Nov 15, 2023 | 30.89 | 30.98 | 30.87 | 30.89 | 3,547 | -0.10(-0.34%) |
Nov 14, 2023 | 30.42 | 31.15 | 30.42 | 30.99 | 11,517 | +1.10(+3.67%) |
Nov 13, 2023 | 29.60 | 29.94 | 29.60 | 29.89 | 3,452 | -0.26(-0.85%) |
Nov 10, 2023 | 29.98 | 30.27 | 29.77 | 30.15 | 3,847 | +0.36(+1.22%) |
Nov 09, 2023 | 30.27 | 30.27 | 29.79 | 29.79 | 5,038 | -0.55(-1.82%) |
Nov 08, 2023 | 30.41 | 30.47 | 30.34 | 30.34 | 4,426 | -0.04(-0.14%) |
Nov 07, 2023 | 30.29 | 30.53 | 30.29 | 30.38 | 2,081 | +0.40(+1.35%) |
Nov 06, 2023 | 30.25 | 30.25 | 29.84 | 29.98 | 1,019 | +0.05(+0.15%) |
Nov 03, 2023 | 29.38 | 30.07 | 29.38 | 29.93 | 16,012 | +0.76(+2.62%) |
Nov 02, 2023 | 28.44 | 29.23 | 28.44 | 29.17 | 16,166 | +0.78(+2.76%) |