Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.30 | 38.47 | 37.75 | 37.87 | 1,546,109 | -0.39(-1.03%) |
Jan 30, 2024 | 38.48 | 38.58 | 38.17 | 38.26 | 1,705,029 | -0.33(-0.85%) |
Jan 29, 2024 | 38.24 | 38.62 | 38.02 | 38.59 | 1,797,363 | +0.35(+0.91%) |
Jan 26, 2024 | 38.07 | 38.31 | 38.07 | 38.24 | 1,352,005 | +0.23(+0.62%) |
Jan 25, 2024 | 38.34 | 38.48 | 37.91 | 38.01 | 1,634,480 | -0.16(-0.42%) |
Jan 24, 2024 | 38.75 | 38.96 | 38.11 | 38.17 | 2,443,830 | -0.46(-1.19%) |
Jan 23, 2024 | 38.53 | 38.72 | 38.34 | 38.63 | 1,812,456 | +0.22(+0.56%) |
Jan 22, 2024 | 39.19 | 39.20 | 38.39 | 38.41 | 2,588,507 | -0.70(-1.80%) |
Jan 19, 2024 | 39.05 | 39.20 | 38.86 | 39.12 | 1,781,276 | +0.16(+0.41%) |
Jan 18, 2024 | 38.92 | 38.96 | 38.60 | 38.96 | 2,217,619 | +0.18(+0.46%) |
Jan 17, 2024 | 38.57 | 38.87 | 38.43 | 38.78 | 2,597,653 | -0.09(-0.24%) |
Jan 16, 2024 | 38.34 | 38.94 | 38.31 | 38.87 | 2,056,029 | +0.50(+1.30%) |
Jan 12, 2024 | 38.42 | 38.76 | 38.30 | 38.37 | 1,591,609 | +0.19(+0.49%) |
Jan 11, 2024 | 38.44 | 38.51 | 37.88 | 38.19 | 2,276,461 | -0.20(-0.51%) |
Jan 10, 2024 | 38.14 | 38.41 | 38.01 | 38.38 | 1,460,650 | +0.30(+0.79%) |
Jan 09, 2024 | 38.29 | 38.29 | 37.83 | 38.08 | 1,454,035 | -0.31(-0.81%) |
Jan 08, 2024 | 38.24 | 38.48 | 38.20 | 38.39 | 2,175,862 | +0.11(+0.29%) |
Jan 05, 2024 | 38.14 | 38.53 | 37.95 | 38.28 | 1,458,700 | +0.13(+0.34%) |
Jan 04, 2024 | 38.23 | 38.33 | 37.85 | 38.15 | 2,642,949 | +0.02(+0.05%) |
Jan 03, 2024 | 38.09 | 38.30 | 37.95 | 38.13 | 1,917,025 | +0.23(+0.62%) |
Jan 02, 2024 | 36.80 | 37.93 | 36.77 | 37.90 | 2,216,301 | +0.94(+2.54%) |
Dec 29, 2023 | 36.65 | 37.00 | 36.52 | 36.96 | 1,985,370 | +0.22(+0.59%) |
Dec 28, 2023 | 36.54 | 36.85 | 36.54 | 36.74 | 1,545,247 | +0.17(+0.46%) |
Dec 27, 2023 | 36.41 | 36.73 | 36.41 | 36.57 | 2,173,964 | +0.02(+0.05%) |
Dec 26, 2023 | 36.32 | 36.58 | 36.19 | 36.55 | 1,085,564 | +0.17(+0.46%) |
Dec 22, 2023 | 36.44 | 36.79 | 36.24 | 36.39 | 2,276,715 | +0.04(+0.10%) |
Dec 21, 2023 | 36.27 | 36.45 | 36.03 | 36.35 | 2,711,757 | +0.40(+1.12%) |
Dec 20, 2023 | 36.14 | 36.38 | 35.84 | 35.94 | 2,363,746 | -0.20(-0.55%) |
Dec 19, 2023 | 36.27 | 36.46 | 36.06 | 36.14 | 2,441,598 | -0.04(-0.10%) |
Dec 18, 2023 | 36.52 | 36.64 | 36.15 | 36.18 | 2,923,732 | -0.13(-0.36%) |
Dec 15, 2023 | 37.79 | 37.89 | 36.27 | 36.31 | 3,048,456 | -1.30(-3.44%) |
Dec 14, 2023 | 37.93 | 38.16 | 37.49 | 37.61 | 3,220,886 | -0.18(-0.48%) |
Dec 13, 2023 | 37.10 | 37.86 | 36.89 | 37.79 | 2,110,490 | +0.69(+1.86%) |
Dec 12, 2023 | 37.22 | 37.32 | 36.86 | 37.10 | 1,848,780 | -0.15(-0.40%) |
Dec 11, 2023 | 37.51 | 37.63 | 37.13 | 37.24 | 1,945,454 | -0.20(-0.54%) |
Dec 08, 2023 | 37.58 | 37.67 | 37.39 | 37.45 | 1,438,981 | -0.14(-0.37%) |
Dec 07, 2023 | 37.58 | 37.73 | 37.26 | 37.58 | 1,837,951 | +0.06(+0.17%) |
Dec 06, 2023 | 37.54 | 38.11 | 37.50 | 37.52 | 1,562,790 | +0.20(+0.54%) |
Dec 05, 2023 | 37.32 | 37.65 | 37.25 | 37.32 | 1,689,203 | -0.12(-0.32%) |
Dec 04, 2023 | 36.88 | 37.47 | 36.87 | 37.44 | 1,805,758 | +0.27(+0.72%) |
Dec 01, 2023 | 36.45 | 37.27 | 36.42 | 37.17 | 1,985,256 | +0.85(+2.34%) |
Nov 30, 2023 | 36.13 | 36.37 | 35.91 | 36.32 | 1,704,877 | +0.27(+0.74%) |
Nov 29, 2023 | 36.21 | 36.32 | 35.97 | 36.05 | 1,445,394 | -0.13(-0.36%) |
Nov 28, 2023 | 36.24 | 36.43 | 36.10 | 36.18 | 1,295,290 | -0.08(-0.23%) |
Nov 27, 2023 | 36.45 | 36.53 | 36.26 | 36.27 | 2,017,874 | -0.32(-0.88%) |
Nov 24, 2023 | 36.44 | 36.61 | 36.29 | 36.59 | 661,121 | +0.37(+1.02%) |
Nov 22, 2023 | 36.34 | 36.37 | 36.16 | 36.22 | 1,630,896 | -0.08(-0.23%) |
Nov 21, 2023 | 36.36 | 36.63 | 36.22 | 36.30 | 1,330,976 | -0.09(-0.25%) |
Nov 20, 2023 | 36.35 | 36.49 | 36.19 | 36.40 | 1,459,905 | -0.03(-0.08%) |
Nov 17, 2023 | 36.51 | 36.61 | 36.26 | 36.42 | 1,628,674 | +0.10(+0.28%) |
Nov 16, 2023 | 36.35 | 36.48 | 36.20 | 36.32 | 1,221,435 | -0.10(-0.28%) |
Nov 15, 2023 | 36.53 | 36.66 | 36.39 | 36.42 | 1,364,629 | +0.01(+0.03%) |
Nov 14, 2023 | 35.96 | 36.57 | 35.96 | 36.41 | 1,705,104 | +0.87(+2.44%) |
Nov 13, 2023 | 35.36 | 35.83 | 35.16 | 35.55 | 1,303,371 | +0.05(+0.13%) |
Nov 10, 2023 | 35.75 | 35.75 | 35.22 | 35.50 | 1,449,154 | -0.14(-0.39%) |
Nov 09, 2023 | 35.78 | 35.99 | 35.55 | 35.64 | 1,258,307 | +0.01(+0.03%) |
Nov 08, 2023 | 35.81 | 35.99 | 35.51 | 35.63 | 1,374,644 | -0.28(-0.77%) |
Nov 07, 2023 | 36.26 | 36.29 | 35.86 | 35.91 | 1,523,513 | -0.58(-1.59%) |
Nov 06, 2023 | 36.70 | 36.86 | 36.41 | 36.49 | 1,309,218 | -0.29(-0.78%) |
Nov 03, 2023 | 36.42 | 36.91 | 36.13 | 36.77 | 2,063,107 | +0.76(+2.10%) |
Nov 02, 2023 | 35.41 | 36.10 | 34.82 | 36.02 | 2,401,053 | +1.11(+3.17%) |