Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.04 | 34.15 | 32.33 | 32.40 | 7,435,996 | -1.11(-3.31%) |
Jan 30, 2024 | 34.19 | 34.36 | 33.45 | 33.51 | 7,419,252 | -1.09(-3.15%) |
Jan 29, 2024 | 33.07 | 34.70 | 32.80 | 34.60 | 7,714,681 | +1.49(+4.50%) |
Jan 26, 2024 | 32.93 | 33.93 | 32.88 | 33.11 | 7,738,922 | +0.23(+0.70%) |
Jan 25, 2024 | 33.23 | 33.73 | 32.71 | 32.88 | 7,933,441 | -0.15(-0.45%) |
Jan 24, 2024 | 34.95 | 35.15 | 33.02 | 33.03 | 8,842,333 | -1.25(-3.65%) |
Jan 23, 2024 | 34.74 | 34.94 | 33.73 | 34.28 | 7,474,921 | +0.06(+0.18%) |
Jan 22, 2024 | 34.00 | 35.50 | 33.68 | 34.22 | 10,822,089 | +1.08(+3.26%) |
Jan 19, 2024 | 33.14 | 33.37 | 32.23 | 33.14 | 9,835,127 | +0.27(+0.82%) |
Jan 18, 2024 | 34.96 | 35.26 | 32.43 | 32.87 | 13,361,228 | -0.11(-0.33%) |
Jan 17, 2024 | 33.13 | 33.35 | 32.21 | 32.98 | 11,211,433 | -1.12(-3.28%) |
Jan 16, 2024 | 33.79 | 34.34 | 32.92 | 34.10 | 9,966,310 | -0.49(-1.42%) |
Jan 12, 2024 | 34.48 | 35.56 | 34.24 | 34.59 | 12,920,177 | -0.23(-0.66%) |
Jan 11, 2024 | 36.64 | 36.99 | 34.64 | 34.82 | 18,945,204 | -2.31(-6.22%) |
Jan 10, 2024 | 36.08 | 38.85 | 35.50 | 37.13 | 23,574,984 | +1.26(+3.51%) |
Jan 09, 2024 | 38.59 | 38.67 | 35.54 | 35.87 | 30,348,104 | -3.11(-7.98%) |
Jan 08, 2024 | 37.51 | 39.29 | 37.13 | 38.98 | 11,964,990 | +1.20(+3.18%) |
Jan 05, 2024 | 36.46 | 38.36 | 36.17 | 37.78 | 11,228,794 | +0.73(+1.97%) |
Jan 04, 2024 | 36.87 | 37.68 | 36.25 | 37.05 | 9,217,539 | +0.12(+0.32%) |
Jan 03, 2024 | 37.88 | 38.21 | 36.77 | 36.93 | 12,649,882 | -1.86(-4.80%) |
Jan 02, 2024 | 39.98 | 40.67 | 38.28 | 38.79 | 12,592,111 | -2.10(-5.14%) |
Dec 29, 2023 | 42.34 | 42.56 | 40.08 | 40.89 | 10,966,226 | -1.79(-4.19%) |
Dec 28, 2023 | 42.30 | 42.80 | 41.67 | 42.68 | 6,859,895 | -0.05(-0.12%) |
Dec 27, 2023 | 42.65 | 43.54 | 41.47 | 42.73 | 11,954,280 | +0.59(+1.40%) |
Dec 26, 2023 | 39.99 | 42.44 | 39.83 | 42.14 | 13,250,745 | +2.93(+7.47%) |
Dec 22, 2023 | 38.50 | 39.58 | 37.43 | 39.21 | 11,590,739 | -0.50(-1.26%) |
Dec 21, 2023 | 39.50 | 40.06 | 38.54 | 39.71 | 10,235,156 | +1.04(+2.69%) |
Dec 20, 2023 | 40.82 | 41.38 | 38.61 | 38.67 | 11,929,803 | -2.27(-5.54%) |
Dec 19, 2023 | 39.83 | 41.37 | 39.60 | 40.94 | 13,706,817 | +1.63(+4.15%) |
Dec 18, 2023 | 38.82 | 39.79 | 38.49 | 39.31 | 11,044,315 | -0.05(-0.13%) |
Dec 15, 2023 | 38.53 | 39.65 | 37.97 | 39.36 | 18,594,092 | +1.08(+2.82%) |
Dec 14, 2023 | 36.40 | 38.38 | 36.36 | 38.28 | 21,276,928 | +2.89(+8.17%) |
Dec 13, 2023 | 33.35 | 35.50 | 33.19 | 35.39 | 15,350,284 | +2.20(+6.63%) |
Dec 12, 2023 | 32.48 | 33.37 | 31.99 | 33.19 | 9,438,172 | +0.79(+2.44%) |
Dec 11, 2023 | 32.23 | 32.68 | 31.60 | 32.40 | 6,582,526 | -0.30(-0.92%) |
Dec 08, 2023 | 31.73 | 33.73 | 31.61 | 32.70 | 13,413,578 | +0.80(+2.51%) |
Dec 07, 2023 | 31.45 | 32.04 | 31.15 | 31.90 | 7,443,895 | +0.40(+1.27%) |
Dec 06, 2023 | 31.93 | 32.59 | 31.45 | 31.50 | 9,694,460 | +0.24(+0.77%) |
Dec 05, 2023 | 32.27 | 32.63 | 30.82 | 31.26 | 10,995,730 | -1.37(-4.20%) |
Dec 04, 2023 | 32.00 | 33.02 | 31.85 | 32.63 | 11,611,069 | +0.11(+0.34%) |
Dec 01, 2023 | 29.35 | 32.70 | 29.25 | 32.52 | 17,963,372 | +3.01(+10.20%) |
Nov 30, 2023 | 30.68 | 30.77 | 29.32 | 29.51 | 9,295,707 | -0.85(-2.80%) |
Nov 29, 2023 | 30.25 | 31.64 | 29.91 | 30.36 | 17,638,794 | +0.99(+3.37%) |
Nov 28, 2023 | 28.01 | 29.42 | 27.87 | 29.37 | 7,593,269 | +1.24(+4.41%) |
Nov 27, 2023 | 28.60 | 29.43 | 27.75 | 28.13 | 14,656,873 | -0.72(-2.50%) |
Nov 24, 2023 | 28.50 | 29.13 | 28.48 | 28.85 | 3,685,249 | +0.26(+0.91%) |
Nov 22, 2023 | 28.88 | 28.99 | 27.94 | 28.59 | 7,568,221 | +0.17(+0.60%) |
Nov 21, 2023 | 29.05 | 29.32 | 28.11 | 28.42 | 8,275,603 | -1.02(-3.46%) |
Nov 20, 2023 | 29.32 | 30.13 | 28.97 | 29.44 | 7,782,881 | +0.24(+0.82%) |
Nov 17, 2023 | 29.02 | 29.42 | 28.45 | 29.20 | 7,581,762 | +0.30(+1.04%) |
Nov 16, 2023 | 29.86 | 30.15 | 28.63 | 28.90 | 10,946,686 | -1.29(-4.27%) |
Nov 15, 2023 | 29.30 | 30.38 | 28.91 | 30.19 | 13,855,665 | +1.01(+3.46%) |
Nov 14, 2023 | 29.30 | 29.49 | 27.98 | 29.18 | 18,725,868 | +1.02(+3.62%) |
Nov 13, 2023 | 26.42 | 28.48 | 26.39 | 28.16 | 25,665,576 | +1.15(+4.26%) |
Nov 10, 2023 | 22.40 | 27.15 | 22.20 | 27.01 | 51,852,004 | +1.77(+7.01%) |
Nov 09, 2023 | 27.00 | 27.18 | 25.17 | 25.24 | 24,345,116 | -0.82(-3.15%) |
Nov 08, 2023 | 26.99 | 27.53 | 25.93 | 26.06 | 13,332,617 | -0.74(-2.76%) |
Nov 07, 2023 | 26.07 | 27.38 | 25.95 | 26.80 | 10,841,150 | +0.99(+3.84%) |
Nov 06, 2023 | 28.37 | 28.49 | 25.55 | 25.81 | 13,065,769 | -1.83(-6.62%) |
Nov 03, 2023 | 26.58 | 28.14 | 26.58 | 27.64 | 11,546,276 | +1.59(+6.10%) |
Nov 02, 2023 | 26.23 | 26.94 | 26.02 | 26.05 | 9,537,005 | +0.97(+3.87%) |