Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.12 | 34.64 | 33.56 | 33.57 | 55,421,368 | -0.77(-2.24%) |
Jan 30, 2024 | 33.46 | 34.44 | 33.40 | 34.34 | 61,072,360 | +1.16(+3.51%) |
Jan 29, 2024 | 32.97 | 33.21 | 32.80 | 33.17 | 30,631,722 | +0.18(+0.54%) |
Jan 26, 2024 | 32.97 | 33.24 | 32.89 | 33.00 | 31,649,972 | +0.04(+0.12%) |
Jan 25, 2024 | 32.78 | 33.02 | 32.40 | 32.96 | 46,805,384 | +0.40(+1.24%) |
Jan 24, 2024 | 32.60 | 32.91 | 32.48 | 32.55 | 36,865,100 | +0.21(+0.64%) |
Jan 23, 2024 | 32.12 | 32.39 | 31.97 | 32.34 | 30,446,624 | +0.22(+0.68%) |
Jan 22, 2024 | 31.94 | 32.56 | 31.90 | 32.13 | 44,558,496 | +0.33(+1.02%) |
Jan 19, 2024 | 31.39 | 31.81 | 31.16 | 31.80 | 50,145,416 | +0.48(+1.54%) |
Jan 18, 2024 | 31.34 | 31.36 | 30.99 | 31.32 | 35,940,824 | -0.07(-0.22%) |
Jan 17, 2024 | 31.31 | 31.57 | 30.86 | 31.39 | 49,443,284 | -0.32(-1.00%) |
Jan 16, 2024 | 31.99 | 32.09 | 31.41 | 31.70 | 59,175,640 | -0.67(-2.07%) |
Jan 12, 2024 | 31.83 | 32.76 | 31.54 | 32.37 | 75,323,544 | -0.35(-1.06%) |
Jan 11, 2024 | 32.93 | 33.06 | 32.35 | 32.72 | 49,384,528 | -0.44(-1.34%) |
Jan 10, 2024 | 33.06 | 33.19 | 32.81 | 33.16 | 35,338,700 | -0.03(-0.09%) |
Jan 09, 2024 | 33.38 | 33.40 | 33.07 | 33.19 | 39,799,040 | -0.52(-1.55%) |
Jan 08, 2024 | 33.85 | 33.85 | 33.20 | 33.72 | 40,751,604 | -0.27(-0.78%) |
Jan 05, 2024 | 33.36 | 34.24 | 33.27 | 33.98 | 49,890,852 | +0.62(+1.86%) |
Jan 04, 2024 | 33.13 | 33.86 | 33.10 | 33.36 | 40,582,372 | +0.27(+0.81%) |
Jan 03, 2024 | 33.21 | 33.33 | 32.81 | 33.09 | 46,578,892 | -0.37(-1.09%) |
Jan 02, 2024 | 32.96 | 33.63 | 32.84 | 33.46 | 37,113,932 | +0.23(+0.68%) |
Dec 29, 2023 | 33.50 | 33.55 | 33.12 | 33.23 | 28,445,254 | -0.21(-0.62%) |
Dec 28, 2023 | 33.38 | 33.53 | 33.33 | 33.44 | 22,068,326 | +0.04(+0.12%) |
Dec 27, 2023 | 33.36 | 33.51 | 33.22 | 33.40 | 24,810,784 | -0.02(-0.06%) |
Dec 26, 2023 | 33.02 | 33.52 | 32.94 | 33.42 | 25,163,086 | +0.42(+1.29%) |
Dec 22, 2023 | 32.78 | 33.23 | 32.77 | 33.00 | 37,756,692 | +0.23(+0.69%) |
Dec 21, 2023 | 32.81 | 33.02 | 32.46 | 32.77 | 33,233,040 | +0.22(+0.67%) |
Dec 20, 2023 | 32.95 | 33.27 | 32.52 | 32.55 | 45,275,544 | -0.52(-1.58%) |
Dec 19, 2023 | 32.60 | 33.23 | 32.37 | 33.07 | 45,107,532 | +0.08(+0.24%) |
Dec 18, 2023 | 33.27 | 33.35 | 32.97 | 33.00 | 42,962,964 | -0.17(-0.51%) |
Dec 15, 2023 | 33.38 | 33.58 | 32.86 | 33.16 | 84,995,816 | -0.34(-1.00%) |
Dec 14, 2023 | 32.20 | 33.63 | 32.15 | 33.50 | 108,564,504 | +1.88(+5.93%) |
Dec 13, 2023 | 30.35 | 31.71 | 30.23 | 31.62 | 60,842,128 | +1.28(+4.23%) |
Dec 12, 2023 | 30.37 | 30.46 | 30.05 | 30.34 | 35,002,008 | -0.11(-0.36%) |
Dec 11, 2023 | 30.52 | 30.68 | 30.31 | 30.45 | 32,672,254 | -0.11(-0.36%) |
Dec 08, 2023 | 30.27 | 30.74 | 30.21 | 30.56 | 35,252,524 | +0.30(+0.98%) |
Dec 07, 2023 | 30.19 | 30.53 | 30.14 | 30.26 | 33,107,924 | +0.13(+0.43%) |
Dec 06, 2023 | 30.38 | 31.11 | 30.04 | 30.13 | 50,426,028 | -0.05(-0.16%) |
Dec 05, 2023 | 30.28 | 30.39 | 29.94 | 30.18 | 46,312,628 | -0.24(-0.78%) |
Dec 04, 2023 | 30.13 | 30.60 | 30.12 | 30.42 | 38,322,380 | -0.14(-0.45%) |
Dec 01, 2023 | 30.00 | 30.65 | 29.96 | 30.56 | 46,740,888 | +0.46(+1.54%) |
Nov 30, 2023 | 29.82 | 30.15 | 29.65 | 30.09 | 52,959,432 | +0.41(+1.40%) |
Nov 29, 2023 | 29.26 | 29.97 | 29.19 | 29.68 | 59,194,792 | +0.76(+2.64%) |
Nov 28, 2023 | 28.92 | 29.03 | 28.71 | 28.92 | 30,735,240 | -0.03(-0.10%) |
Nov 27, 2023 | 28.98 | 29.07 | 28.90 | 28.94 | 42,903,960 | -0.17(-0.57%) |
Nov 24, 2023 | 28.87 | 29.27 | 28.87 | 29.11 | 16,151,866 | +0.10(+0.34%) |
Nov 22, 2023 | 29.12 | 29.17 | 28.91 | 29.01 | 42,308,576 | -0.03(-0.10%) |
Nov 21, 2023 | 29.37 | 29.37 | 28.93 | 29.04 | 42,481,092 | -0.34(-1.17%) |
Nov 20, 2023 | 29.36 | 29.62 | 29.13 | 29.39 | 47,778,188 | +0.03(+0.10%) |
Nov 17, 2023 | 29.09 | 29.38 | 28.93 | 29.36 | 39,343,344 | +0.43(+1.49%) |
Nov 16, 2023 | 28.82 | 29.08 | 28.61 | 28.93 | 37,938,924 | -0.08(-0.27%) |
Nov 15, 2023 | 28.59 | 29.11 | 28.59 | 29.00 | 47,890,228 | +0.39(+1.37%) |
Nov 14, 2023 | 27.91 | 28.80 | 27.88 | 28.61 | 68,099,000 | +1.49(+5.49%) |
Nov 13, 2023 | 26.97 | 27.27 | 26.85 | 27.12 | 29,115,376 | +0.02(+0.07%) |
Nov 10, 2023 | 27.18 | 27.19 | 26.77 | 27.10 | 33,569,412 | +0.15(+0.54%) |
Nov 09, 2023 | 27.49 | 27.50 | 26.83 | 26.96 | 32,940,396 | -0.35(-1.29%) |
Nov 08, 2023 | 27.57 | 27.61 | 27.10 | 27.31 | 32,568,794 | -0.26(-0.96%) |
Nov 07, 2023 | 27.47 | 27.67 | 27.37 | 27.57 | 33,770,792 | -0.17(-0.60%) |
Nov 06, 2023 | 27.97 | 28.17 | 27.44 | 27.74 | 46,840,844 | -0.09(-0.32%) |
Nov 03, 2023 | 27.57 | 28.33 | 27.54 | 27.83 | 64,766,556 | +0.78(+2.90%) |
Nov 02, 2023 | 26.15 | 27.08 | 26.04 | 27.05 | 64,604,712 | +1.19(+4.62%) |