Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.65 | 37.70 | 36.35 | 36.68 | 4,303,427 | -0.60(-1.61%) |
Jan 30, 2024 | 37.38 | 37.73 | 37.24 | 37.28 | 2,111,213 | -0.16(-0.42%) |
Jan 29, 2024 | 37.28 | 37.48 | 36.78 | 37.44 | 2,821,802 | +0.12(+0.32%) |
Jan 26, 2024 | 36.70 | 37.59 | 36.67 | 37.32 | 3,172,982 | +0.71(+1.95%) |
Jan 25, 2024 | 36.46 | 36.72 | 36.05 | 36.61 | 4,478,000 | +0.42(+1.15%) |
Jan 24, 2024 | 36.66 | 36.81 | 35.96 | 36.19 | 3,972,093 | -0.07(-0.19%) |
Jan 23, 2024 | 36.21 | 36.48 | 35.69 | 36.26 | 4,645,709 | +0.23(+0.63%) |
Jan 22, 2024 | 35.71 | 36.43 | 35.61 | 36.03 | 9,139,977 | +0.74(+2.11%) |
Jan 19, 2024 | 32.74 | 35.59 | 32.54 | 35.29 | 12,518,052 | +3.41(+10.71%) |
Jan 18, 2024 | 32.31 | 32.35 | 31.52 | 31.87 | 7,537,577 | -0.42(-1.29%) |
Jan 17, 2024 | 32.19 | 32.47 | 32.05 | 32.29 | 3,820,324 | -0.49(-1.48%) |
Jan 16, 2024 | 32.44 | 32.85 | 32.12 | 32.78 | 3,036,782 | +0.01(+0.03%) |
Jan 12, 2024 | 33.39 | 33.58 | 32.60 | 32.77 | 3,391,170 | -0.55(-1.64%) |
Jan 11, 2024 | 33.50 | 33.50 | 32.95 | 33.31 | 3,042,552 | -0.38(-1.12%) |
Jan 10, 2024 | 33.73 | 33.90 | 33.35 | 33.69 | 3,444,273 | -0.16(-0.47%) |
Jan 09, 2024 | 33.96 | 34.30 | 33.77 | 33.85 | 4,100,797 | -0.60(-1.73%) |
Jan 08, 2024 | 34.62 | 35.06 | 34.35 | 34.44 | 4,153,604 | -0.46(-1.31%) |
Jan 05, 2024 | 33.38 | 35.16 | 33.06 | 34.90 | 5,692,301 | +0.90(+2.66%) |
Jan 04, 2024 | 34.57 | 34.78 | 33.87 | 34.00 | 3,766,055 | -0.38(-1.10%) |
Jan 03, 2024 | 34.37 | 34.91 | 33.94 | 34.37 | 4,756,238 | -0.70(-2.01%) |
Jan 02, 2024 | 34.42 | 35.22 | 34.32 | 35.08 | 4,735,246 | +0.44(+1.26%) |
Dec 29, 2023 | 34.66 | 34.79 | 34.39 | 34.64 | 3,692,991 | -0.20(-0.57%) |
Dec 28, 2023 | 34.52 | 34.86 | 34.39 | 34.84 | 1,738,171 | +0.26(+0.75%) |
Dec 27, 2023 | 34.40 | 34.59 | 34.14 | 34.58 | 2,261,841 | +0.17(+0.49%) |
Dec 26, 2023 | 34.07 | 34.53 | 33.88 | 34.41 | 1,841,303 | +0.37(+1.08%) |
Dec 22, 2023 | 34.12 | 34.35 | 33.71 | 34.05 | 1,824,472 | +0.05(+0.15%) |
Dec 21, 2023 | 34.16 | 34.55 | 33.82 | 34.00 | 3,760,405 | +0.39(+1.15%) |
Dec 20, 2023 | 34.25 | 35.15 | 33.49 | 33.61 | 6,470,752 | -0.86(-2.50%) |
Dec 19, 2023 | 33.78 | 34.56 | 33.54 | 34.47 | 4,668,014 | +0.70(+2.09%) |
Dec 18, 2023 | 34.65 | 34.65 | 33.74 | 33.77 | 4,246,968 | -0.83(-2.41%) |
Dec 15, 2023 | 34.35 | 34.89 | 34.03 | 34.60 | 7,503,422 | +0.10(+0.29%) |
Dec 14, 2023 | 33.33 | 34.63 | 33.27 | 34.50 | 8,615,369 | +2.26(+7.02%) |
Dec 13, 2023 | 30.03 | 32.30 | 29.86 | 32.24 | 6,578,887 | +2.48(+8.33%) |
Dec 12, 2023 | 29.69 | 30.09 | 29.45 | 29.76 | 2,911,475 | -0.02(-0.07%) |
Dec 11, 2023 | 29.59 | 30.07 | 29.46 | 29.78 | 3,523,939 | -0.06(-0.20%) |
Dec 08, 2023 | 29.17 | 29.95 | 28.82 | 29.84 | 5,439,422 | +0.70(+2.42%) |
Dec 07, 2023 | 29.52 | 29.52 | 28.95 | 29.14 | 6,868,607 | -0.18(-0.61%) |
Dec 06, 2023 | 30.85 | 31.46 | 29.21 | 29.31 | 8,244,038 | -1.25(-4.09%) |
Dec 05, 2023 | 30.16 | 30.73 | 29.85 | 30.56 | 3,698,716 | +0.03(+0.10%) |
Dec 04, 2023 | 30.29 | 30.98 | 30.12 | 30.53 | 3,908,850 | -0.08(-0.26%) |
Dec 01, 2023 | 28.98 | 30.66 | 28.92 | 30.61 | 5,314,223 | +1.63(+5.61%) |
Nov 30, 2023 | 28.78 | 29.39 | 28.75 | 28.99 | 6,056,741 | +0.58(+2.02%) |
Nov 29, 2023 | 27.95 | 28.72 | 27.78 | 28.41 | 5,377,901 | +0.73(+2.65%) |
Nov 28, 2023 | 26.57 | 27.70 | 26.29 | 27.68 | 5,560,200 | +1.13(+4.26%) |
Nov 27, 2023 | 26.67 | 26.78 | 26.50 | 26.55 | 2,733,694 | -0.45(-1.65%) |
Nov 24, 2023 | 26.94 | 27.12 | 26.75 | 26.99 | 952,017 | +0.11(+0.41%) |
Nov 22, 2023 | 26.91 | 27.13 | 26.69 | 26.88 | 2,465,159 | +0.17(+0.63%) |
Nov 21, 2023 | 27.19 | 27.28 | 26.61 | 26.71 | 3,600,164 | -0.68(-2.50%) |
Nov 20, 2023 | 27.23 | 27.49 | 27.02 | 27.40 | 1,982,317 | +0.11(+0.40%) |
Nov 17, 2023 | 27.24 | 27.40 | 26.95 | 27.29 | 3,013,123 | +0.35(+1.29%) |
Nov 16, 2023 | 27.43 | 27.57 | 26.77 | 26.94 | 3,080,533 | -0.53(-1.91%) |
Nov 15, 2023 | 26.88 | 27.71 | 26.84 | 27.47 | 3,900,603 | +0.64(+2.40%) |
Nov 14, 2023 | 26.22 | 27.44 | 26.22 | 26.82 | 5,664,564 | +1.57(+6.21%) |
Nov 13, 2023 | 25.24 | 25.55 | 25.03 | 25.26 | 3,208,781 | -0.07(-0.27%) |
Nov 10, 2023 | 25.58 | 25.58 | 24.95 | 25.33 | 3,408,557 | -0.14(-0.55%) |
Nov 09, 2023 | 26.02 | 26.07 | 25.40 | 25.47 | 4,021,491 | -0.49(-1.87%) |
Nov 08, 2023 | 26.08 | 26.15 | 25.73 | 25.95 | 4,780,246 | -0.18(-0.68%) |
Nov 07, 2023 | 26.13 | 26.21 | 25.91 | 26.13 | 3,705,909 | -0.19(-0.72%) |
Nov 06, 2023 | 26.93 | 27.07 | 26.03 | 26.32 | 3,193,445 | -0.61(-2.25%) |
Nov 03, 2023 | 26.37 | 27.25 | 26.35 | 26.92 | 5,674,643 | +1.17(+4.55%) |
Nov 02, 2023 | 24.52 | 25.81 | 24.52 | 25.75 | 5,004,701 | +1.65(+6.83%) |