Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.84 | 35.95 | 35.72 | 35.83 | 93,475 | +0.04(+0.11%) |
Jan 30, 2024 | 35.84 | 35.84 | 35.73 | 35.79 | 159,830 | +0.00(+0.00%) |
Jan 29, 2024 | 35.65 | 35.80 | 35.65 | 35.79 | 622,665 | +0.17(+0.47%) |
Jan 26, 2024 | 35.66 | 35.69 | 35.61 | 35.62 | 131,894 | -0.01(-0.03%) |
Jan 25, 2024 | 35.58 | 35.65 | 35.57 | 35.63 | 39,583 | +0.13(+0.36%) |
Jan 24, 2024 | 35.72 | 35.72 | 35.49 | 35.51 | 82,404 | +0.02(+0.06%) |
Jan 23, 2024 | 35.46 | 35.50 | 35.39 | 35.49 | 113,137 | -0.06(-0.17%) |
Jan 22, 2024 | 35.56 | 35.60 | 35.48 | 35.55 | 415,504 | +0.07(+0.20%) |
Jan 19, 2024 | 35.43 | 35.48 | 35.29 | 35.48 | 117,354 | +0.12(+0.34%) |
Jan 18, 2024 | 35.26 | 35.37 | 35.26 | 35.36 | 136,336 | +0.05(+0.14%) |
Jan 17, 2024 | 35.27 | 35.31 | 35.23 | 35.31 | 107,754 | -0.13(-0.36%) |
Jan 16, 2024 | 35.60 | 35.60 | 35.40 | 35.44 | 290,519 | -0.25(-0.69%) |
Jan 12, 2024 | 35.67 | 35.82 | 35.67 | 35.68 | 194,375 | +0.06(+0.17%) |
Jan 11, 2024 | 35.60 | 35.66 | 35.45 | 35.62 | 760,208 | +0.09(+0.25%) |
Jan 10, 2024 | 35.54 | 35.71 | 35.52 | 35.54 | 185,664 | +0.04(+0.11%) |
Jan 09, 2024 | 35.52 | 35.55 | 35.47 | 35.50 | 122,806 | -0.05(-0.14%) |
Jan 08, 2024 | 35.37 | 35.57 | 35.36 | 35.55 | 372,348 | +0.20(+0.56%) |
Jan 05, 2024 | 35.38 | 35.54 | 35.21 | 35.35 | 476,265 | -0.07(-0.20%) |
Jan 04, 2024 | 35.46 | 35.53 | 35.39 | 35.42 | 364,792 | -0.11(-0.31%) |
Jan 03, 2024 | 35.40 | 35.59 | 35.39 | 35.53 | 84,264 | -0.10(-0.28%) |
Jan 02, 2024 | 35.69 | 35.69 | 35.56 | 35.62 | 504,687 | -0.18(-0.50%) |
Dec 29, 2023 | 35.85 | 35.87 | 35.77 | 35.80 | 121,471 | -0.08(-0.22%) |
Dec 28, 2023 | 35.86 | 35.97 | 35.85 | 35.88 | 303,525 | -0.04(-0.11%) |
Dec 27, 2023 | 35.86 | 35.95 | 35.81 | 35.92 | 777,678 | +0.20(+0.55%) |
Dec 26, 2023 | 35.65 | 35.78 | 35.65 | 35.72 | 156,592 | +0.06(+0.17%) |
Dec 22, 2023 | 35.77 | 35.77 | 35.64 | 35.66 | 256,408 | -0.00(-0.01%) |
Dec 21, 2023 | 35.63 | 35.75 | 35.55 | 35.67 | 247,674 | +0.14(+0.39%) |
Dec 20, 2023 | 35.66 | 35.68 | 35.52 | 35.53 | 143,120 | -0.04(-0.11%) |
Dec 19, 2023 | 35.48 | 35.62 | 35.48 | 35.57 | 211,274 | +0.11(+0.30%) |
Dec 18, 2023 | 35.42 | 35.61 | 35.42 | 35.46 | 252,156 | -0.01(-0.03%) |
Dec 15, 2023 | 35.61 | 35.61 | 35.43 | 35.47 | 239,623 | -0.06(-0.17%) |
Dec 14, 2023 | 35.41 | 35.61 | 35.40 | 35.53 | 289,279 | +0.27(+0.75%) |
Dec 13, 2023 | 34.89 | 35.32 | 34.89 | 35.26 | 198,005 | +0.39(+1.13%) |
Dec 12, 2023 | 34.73 | 34.88 | 34.71 | 34.87 | 253,237 | +0.07(+0.20%) |
Dec 11, 2023 | 34.72 | 34.80 | 34.68 | 34.80 | 819,030 | +0.10(+0.28%) |
Dec 08, 2023 | 34.62 | 34.77 | 34.62 | 34.70 | 266,002 | -0.10(-0.28%) |
Dec 07, 2023 | 34.71 | 34.86 | 34.71 | 34.80 | 355,693 | +0.06(+0.17%) |
Dec 06, 2023 | 34.81 | 34.82 | 34.73 | 34.74 | 155,756 | +0.08(+0.23%) |
Dec 05, 2023 | 34.57 | 34.71 | 34.57 | 34.66 | 233,153 | +0.09(+0.26%) |
Dec 04, 2023 | 34.49 | 34.61 | 34.49 | 34.58 | 561,371 | -0.12(-0.36%) |
Dec 01, 2023 | 34.39 | 34.71 | 34.37 | 34.70 | 137,336 | +0.29(+0.86%) |
Nov 30, 2023 | 34.42 | 34.45 | 34.36 | 34.41 | 327,999 | -0.07(-0.20%) |
Nov 29, 2023 | 34.47 | 34.54 | 34.45 | 34.47 | 245,138 | +0.10(+0.29%) |
Nov 28, 2023 | 34.25 | 34.38 | 34.22 | 34.38 | 252,693 | +0.15(+0.43%) |
Nov 27, 2023 | 34.13 | 34.26 | 34.13 | 34.23 | 304,311 | +0.06(+0.17%) |
Nov 24, 2023 | 34.20 | 34.20 | 34.13 | 34.17 | 227,866 | -0.05(-0.14%) |
Nov 22, 2023 | 34.20 | 34.27 | 34.17 | 34.22 | 278,809 | +0.05(+0.14%) |
Nov 21, 2023 | 34.15 | 34.20 | 34.13 | 34.17 | 487,769 | -0.02(-0.06%) |
Nov 20, 2023 | 34.03 | 34.21 | 34.03 | 34.19 | 237,718 | +0.15(+0.43%) |
Nov 17, 2023 | 34.00 | 34.10 | 33.99 | 34.04 | 222,556 | +0.06(+0.17%) |
Nov 16, 2023 | 33.98 | 34.02 | 33.92 | 33.98 | 456,089 | +0.12(+0.35%) |
Nov 15, 2023 | 33.86 | 33.94 | 33.84 | 33.87 | 281,689 | -0.09(-0.26%) |
Nov 14, 2023 | 33.83 | 34.01 | 33.83 | 33.95 | 178,677 | +0.49(+1.47%) |
Nov 13, 2023 | 33.41 | 33.49 | 33.31 | 33.46 | 673,917 | -0.02(-0.06%) |
Nov 10, 2023 | 33.42 | 33.49 | 33.36 | 33.48 | 136,181 | +0.16(+0.47%) |
Nov 09, 2023 | 33.54 | 33.57 | 33.31 | 33.33 | 185,486 | -0.22(-0.64%) |
Nov 08, 2023 | 33.53 | 33.55 | 33.46 | 33.54 | 132,366 | +0.07(+0.20%) |
Nov 07, 2023 | 33.36 | 33.53 | 33.36 | 33.47 | 86,901 | +0.10(+0.29%) |
Nov 06, 2023 | 33.46 | 33.46 | 33.35 | 33.38 | 237,454 | -0.11(-0.32%) |
Nov 03, 2023 | 33.42 | 33.58 | 33.42 | 33.48 | 126,870 | +0.25(+0.77%) |
Nov 02, 2023 | 33.10 | 33.26 | 33.10 | 33.23 | 200,483 | +0.32(+0.96%) |