Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.19 | 35.30 | 34.79 | 34.83 | 98,071 | -0.54(-1.53%) |
Jan 30, 2024 | 35.33 | 35.48 | 35.17 | 35.37 | 65,739 | -0.04(-0.11%) |
Jan 29, 2024 | 35.26 | 35.44 | 35.16 | 35.41 | 3,255,743 | +0.09(+0.25%) |
Jan 26, 2024 | 35.33 | 35.45 | 35.24 | 35.32 | 47,930 | +0.03(+0.08%) |
Jan 25, 2024 | 35.15 | 35.29 | 35.02 | 35.29 | 113,895 | +0.36(+1.02%) |
Jan 24, 2024 | 35.42 | 35.43 | 34.92 | 34.93 | 115,236 | -0.38(-1.06%) |
Jan 23, 2024 | 35.23 | 35.34 | 35.16 | 35.31 | 125,799 | +0.09(+0.25%) |
Jan 22, 2024 | 35.20 | 35.39 | 35.08 | 35.22 | 66,489 | +0.09(+0.27%) |
Jan 19, 2024 | 34.97 | 35.23 | 34.78 | 35.13 | 61,165 | +0.15(+0.44%) |
Jan 18, 2024 | 35.07 | 35.07 | 34.76 | 34.97 | 61,821 | -0.06(-0.17%) |
Jan 17, 2024 | 35.08 | 35.37 | 34.88 | 35.03 | 83,188 | -0.32(-0.89%) |
Jan 16, 2024 | 35.47 | 35.51 | 35.26 | 35.35 | 80,335 | -0.29(-0.80%) |
Jan 12, 2024 | 35.72 | 35.79 | 35.54 | 35.63 | 67,747 | +0.05(+0.14%) |
Jan 11, 2024 | 35.92 | 35.92 | 35.38 | 35.58 | 73,899 | -0.33(-0.93%) |
Jan 10, 2024 | 36.00 | 36.05 | 35.86 | 35.92 | 93,324 | -0.11(-0.30%) |
Jan 09, 2024 | 35.96 | 36.05 | 35.88 | 36.03 | 79,855 | -0.16(-0.44%) |
Jan 08, 2024 | 35.86 | 36.20 | 35.86 | 36.19 | 67,069 | +0.26(+0.71%) |
Jan 05, 2024 | 35.77 | 36.10 | 35.77 | 35.93 | 108,504 | +0.01(+0.03%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.92 | 35.92 | 120,712 | -0.07(-0.19%) |
Jan 03, 2024 | 36.29 | 36.29 | 35.94 | 35.99 | 131,033 | -0.33(-0.90%) |
Jan 02, 2024 | 35.72 | 36.39 | 35.72 | 36.31 | 120,616 | +0.50(+1.40%) |
Dec 29, 2023 | 35.85 | 35.92 | 35.70 | 35.81 | 59,143 | -0.12(-0.33%) |
Dec 28, 2023 | 35.73 | 35.95 | 35.73 | 35.93 | 69,615 | +0.13(+0.36%) |
Dec 27, 2023 | 35.75 | 35.83 | 35.68 | 35.80 | 77,088 | -0.01(-0.03%) |
Dec 26, 2023 | 35.59 | 35.85 | 35.58 | 35.81 | 42,428 | +0.21(+0.58%) |
Dec 22, 2023 | 35.48 | 35.79 | 35.48 | 35.60 | 59,677 | +0.15(+0.41%) |
Dec 21, 2023 | 35.39 | 35.55 | 35.20 | 35.46 | 79,888 | +0.18(+0.50%) |
Dec 20, 2023 | 35.67 | 35.82 | 35.24 | 35.28 | 116,073 | -0.53(-1.48%) |
Dec 19, 2023 | 35.64 | 35.84 | 35.64 | 35.81 | 77,067 | +0.17(+0.47%) |
Dec 18, 2023 | 35.65 | 35.73 | 35.59 | 35.64 | 73,902 | +0.08(+0.22%) |
Dec 15, 2023 | 35.89 | 35.89 | 35.50 | 35.57 | 143,840 | -0.44(-1.22%) |
Dec 14, 2023 | 36.16 | 36.43 | 35.96 | 36.00 | 96,250 | +0.09(+0.24%) |
Dec 13, 2023 | 35.02 | 35.92 | 34.89 | 35.92 | 105,685 | +0.87(+2.49%) |
Dec 12, 2023 | 35.10 | 35.10 | 34.91 | 35.05 | 102,074 | -0.07(-0.20%) |
Dec 11, 2023 | 34.86 | 35.11 | 34.86 | 35.11 | 74,106 | +0.25(+0.73%) |
Dec 08, 2023 | 34.99 | 35.00 | 34.76 | 34.86 | 136,372 | -0.14(-0.39%) |
Dec 07, 2023 | 34.90 | 35.10 | 34.83 | 35.00 | 110,271 | +0.12(+0.34%) |
Dec 06, 2023 | 34.81 | 35.07 | 34.81 | 34.88 | 70,200 | +0.15(+0.42%) |
Dec 05, 2023 | 34.91 | 34.93 | 34.73 | 34.73 | 72,004 | -0.25(-0.73%) |
Dec 04, 2023 | 34.63 | 35.01 | 34.63 | 34.99 | 64,384 | +0.18(+0.51%) |
Dec 01, 2023 | 34.28 | 34.82 | 34.20 | 34.81 | 83,901 | +0.53(+1.54%) |
Nov 30, 2023 | 34.04 | 34.28 | 33.95 | 34.28 | 199,789 | +0.28(+0.84%) |
Nov 29, 2023 | 34.04 | 34.24 | 33.96 | 34.00 | 91,674 | +0.02(+0.06%) |
Nov 28, 2023 | 33.88 | 34.07 | 33.79 | 33.98 | 93,754 | +0.10(+0.29%) |
Nov 27, 2023 | 33.93 | 33.95 | 33.80 | 33.88 | 63,223 | -0.07(-0.20%) |
Nov 24, 2023 | 33.83 | 33.97 | 33.81 | 33.95 | 40,060 | +0.14(+0.40%) |
Nov 22, 2023 | 33.71 | 33.84 | 33.71 | 33.81 | 99,020 | +0.15(+0.44%) |
Nov 21, 2023 | 33.63 | 33.68 | 33.51 | 33.67 | 144,291 | -0.01(-0.03%) |
Nov 20, 2023 | 33.60 | 33.75 | 33.44 | 33.67 | 426,013 | -0.01(-0.03%) |
Nov 17, 2023 | 33.68 | 33.71 | 33.54 | 33.68 | 143,331 | +0.12(+0.35%) |
Nov 16, 2023 | 33.67 | 33.76 | 33.50 | 33.57 | 160,588 | -0.11(-0.32%) |
Nov 15, 2023 | 33.49 | 33.83 | 33.49 | 33.67 | 279,708 | +0.18(+0.53%) |
Nov 14, 2023 | 32.95 | 33.61 | 32.95 | 33.50 | 85,227 | +0.94(+2.89%) |
Nov 13, 2023 | 32.62 | 32.71 | 32.50 | 32.56 | 218,463 | -0.17(-0.51%) |
Nov 10, 2023 | 32.74 | 32.76 | 32.52 | 32.72 | 95,421 | +0.08(+0.24%) |
Nov 09, 2023 | 33.05 | 33.05 | 32.63 | 32.65 | 79,599 | -0.34(-1.04%) |
Nov 08, 2023 | 33.15 | 33.15 | 32.84 | 32.99 | 126,050 | -0.10(-0.30%) |
Nov 07, 2023 | 33.24 | 33.24 | 33.02 | 33.09 | 86,268 | -0.16(-0.47%) |
Nov 06, 2023 | 33.46 | 33.48 | 33.20 | 33.24 | 99,076 | -0.23(-0.67%) |
Nov 03, 2023 | 33.47 | 33.71 | 33.46 | 33.47 | 46,958 | +0.32(+0.98%) |
Nov 02, 2023 | 32.49 | 33.19 | 32.49 | 33.15 | 95,979 | +0.81(+2.50%) |