Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.75 | 36.78 | 36.45 | 36.51 | 5,630,529 | -0.22(-0.59%) |
Jan 30, 2024 | 36.80 | 36.98 | 36.68 | 36.73 | 7,997,062 | -0.05(-0.13%) |
Jan 29, 2024 | 36.71 | 36.82 | 36.68 | 36.78 | 3,613,769 | +0.03(+0.08%) |
Jan 26, 2024 | 36.77 | 36.81 | 36.62 | 36.75 | 4,595,630 | -0.03(-0.08%) |
Jan 25, 2024 | 36.88 | 36.94 | 36.78 | 36.78 | 3,604,051 | +0.04(+0.11%) |
Jan 24, 2024 | 36.98 | 37.05 | 36.73 | 36.74 | 4,998,300 | -0.10(-0.27%) |
Jan 23, 2024 | 36.96 | 37.00 | 36.81 | 36.84 | 5,196,494 | -0.18(-0.48%) |
Jan 22, 2024 | 36.98 | 37.06 | 36.93 | 37.02 | 4,965,775 | +0.06(+0.16%) |
Jan 19, 2024 | 36.84 | 37.05 | 36.83 | 36.96 | 4,934,187 | +0.09(+0.24%) |
Jan 18, 2024 | 36.85 | 36.97 | 36.77 | 36.87 | 5,038,643 | +0.10(+0.27%) |
Jan 17, 2024 | 36.77 | 37.05 | 36.76 | 36.77 | 4,954,086 | -0.13(-0.35%) |
Jan 16, 2024 | 37.05 | 37.14 | 36.74 | 36.90 | 10,532,632 | -0.16(-0.43%) |
Jan 12, 2024 | 37.24 | 37.58 | 37.04 | 37.06 | 10,471,540 | -0.24(-0.64%) |
Jan 11, 2024 | 37.15 | 37.31 | 37.04 | 37.29 | 11,093,593 | +0.16(+0.43%) |
Jan 10, 2024 | 36.90 | 37.25 | 36.90 | 37.14 | 49,892,624 | +0.77(+2.12%) |
Jan 09, 2024 | 35.92 | 38.35 | 35.81 | 36.37 | 31,500,524 | +6.51(+21.81%) |
Jan 08, 2024 | 29.53 | 30.00 | 29.51 | 29.86 | 2,625,642 | +0.31(+1.04%) |
Jan 05, 2024 | 29.41 | 29.72 | 29.36 | 29.55 | 2,001,120 | +0.14(+0.47%) |
Jan 04, 2024 | 29.69 | 29.80 | 29.40 | 29.41 | 2,374,749 | -0.25(-0.83%) |
Jan 03, 2024 | 28.88 | 29.98 | 28.87 | 29.66 | 4,812,103 | +0.67(+2.32%) |
Jan 02, 2024 | 29.01 | 29.14 | 28.78 | 28.99 | 2,698,152 | -0.14(-0.47%) |
Dec 29, 2023 | 29.08 | 29.14 | 28.79 | 29.12 | 2,750,937 | -0.03(-0.10%) |
Dec 28, 2023 | 29.05 | 29.19 | 29.01 | 29.15 | 1,666,253 | +0.07(+0.24%) |
Dec 27, 2023 | 29.17 | 29.29 | 29.01 | 29.08 | 1,757,608 | -0.15(-0.51%) |
Dec 26, 2023 | 29.13 | 29.30 | 29.07 | 29.23 | 1,112,331 | +0.14(+0.48%) |
Dec 22, 2023 | 29.11 | 29.42 | 29.06 | 29.09 | 1,874,812 | +0.24(+0.82%) |
Dec 21, 2023 | 28.75 | 28.96 | 28.59 | 28.86 | 2,211,792 | +0.15(+0.52%) |
Dec 20, 2023 | 29.06 | 29.12 | 28.69 | 28.71 | 2,587,012 | -0.36(-1.22%) |
Dec 19, 2023 | 28.90 | 29.16 | 28.90 | 29.06 | 2,204,832 | +0.12(+0.41%) |
Dec 18, 2023 | 28.88 | 29.08 | 28.72 | 28.95 | 3,776,625 | -0.01(-0.03%) |
Dec 15, 2023 | 29.23 | 29.31 | 28.87 | 28.96 | 8,356,159 | -0.28(-0.95%) |
Dec 14, 2023 | 29.21 | 29.40 | 28.97 | 29.23 | 4,432,481 | +0.24(+0.82%) |
Dec 13, 2023 | 29.00 | 29.11 | 28.46 | 29.00 | 3,979,010 | +0.00(+0.00%) |
Dec 12, 2023 | 28.98 | 29.23 | 28.86 | 29.00 | 3,084,654 | -0.03(-0.10%) |
Dec 11, 2023 | 28.86 | 29.16 | 28.73 | 29.03 | 4,744,362 | +0.39(+1.35%) |
Dec 08, 2023 | 28.66 | 28.76 | 28.34 | 28.64 | 3,054,204 | +0.13(+0.45%) |
Dec 07, 2023 | 28.53 | 28.63 | 28.26 | 28.51 | 3,547,626 | +0.05(+0.17%) |
Dec 06, 2023 | 28.47 | 28.88 | 28.42 | 28.46 | 3,456,684 | +0.06(+0.21%) |
Dec 05, 2023 | 28.53 | 28.53 | 28.21 | 28.40 | 2,550,195 | -0.14(-0.48%) |
Dec 04, 2023 | 27.99 | 28.64 | 27.91 | 28.54 | 3,566,583 | +0.32(+1.12%) |
Dec 01, 2023 | 28.03 | 28.38 | 27.88 | 28.23 | 3,686,207 | +0.12(+0.42%) |
Nov 30, 2023 | 27.61 | 28.15 | 27.53 | 28.11 | 7,148,745 | +0.62(+2.26%) |
Nov 29, 2023 | 27.27 | 27.68 | 27.27 | 27.48 | 4,031,746 | +0.54(+2.00%) |
Nov 28, 2023 | 26.79 | 27.05 | 26.66 | 26.95 | 3,025,831 | +0.21(+0.77%) |
Nov 27, 2023 | 26.81 | 26.86 | 26.56 | 26.74 | 2,377,532 | -0.05(-0.18%) |
Nov 24, 2023 | 26.58 | 26.79 | 26.46 | 26.79 | 937,495 | +0.28(+1.07%) |
Nov 22, 2023 | 26.50 | 26.65 | 26.34 | 26.50 | 2,004,463 | +0.17(+0.63%) |
Nov 21, 2023 | 26.38 | 26.50 | 26.24 | 26.34 | 2,248,070 | -0.05(-0.19%) |
Nov 20, 2023 | 26.35 | 26.49 | 26.13 | 26.39 | 2,283,043 | -0.07(-0.26%) |
Nov 17, 2023 | 26.49 | 26.64 | 26.20 | 26.46 | 4,256,363 | +0.17(+0.63%) |
Nov 16, 2023 | 25.68 | 26.43 | 25.32 | 26.29 | 5,721,105 | -0.83(-3.07%) |
Nov 15, 2023 | 27.10 | 27.34 | 27.01 | 27.12 | 3,063,006 | +0.14(+0.51%) |
Nov 14, 2023 | 26.57 | 26.99 | 26.48 | 26.98 | 3,720,300 | +0.64(+2.42%) |
Nov 13, 2023 | 26.43 | 26.66 | 25.79 | 26.35 | 4,294,769 | -0.25(-0.96%) |
Nov 10, 2023 | 26.30 | 26.62 | 26.14 | 26.60 | 1,911,744 | +0.35(+1.34%) |
Nov 09, 2023 | 26.41 | 26.43 | 26.20 | 26.25 | 1,697,626 | -0.05(-0.19%) |
Nov 08, 2023 | 26.54 | 26.72 | 26.23 | 26.30 | 1,867,402 | -0.11(-0.41%) |
Nov 07, 2023 | 26.77 | 26.84 | 26.34 | 26.41 | 2,255,414 | -0.42(-1.57%) |
Nov 06, 2023 | 26.66 | 26.84 | 26.56 | 26.83 | 2,351,504 | +0.11(+0.40%) |
Nov 03, 2023 | 26.59 | 26.91 | 26.50 | 26.72 | 2,751,276 | +0.38(+1.45%) |
Nov 02, 2023 | 26.21 | 26.44 | 26.02 | 26.34 | 3,247,535 | +0.20(+0.75%) |