Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.04 | 34.84 | 33.82 | 33.91 | 7,572,700 | -1.12(-3.19%) |
Jan 30, 2024 | 35.37 | 35.38 | 35.01 | 35.03 | 5,008,723 | -0.16(-0.45%) |
Jan 29, 2024 | 34.38 | 35.22 | 34.35 | 35.18 | 4,730,400 | +0.66(+1.92%) |
Jan 26, 2024 | 34.68 | 34.90 | 34.47 | 34.52 | 4,467,556 | -0.04(-0.11%) |
Jan 25, 2024 | 34.72 | 34.83 | 33.98 | 34.56 | 4,817,622 | +0.20(+0.58%) |
Jan 24, 2024 | 34.28 | 34.61 | 33.89 | 34.36 | 5,233,508 | +0.59(+1.76%) |
Jan 23, 2024 | 34.40 | 34.50 | 33.76 | 33.77 | 6,057,685 | -0.46(-1.33%) |
Jan 22, 2024 | 33.87 | 34.48 | 33.84 | 34.22 | 7,734,720 | +0.35(+1.02%) |
Jan 19, 2024 | 33.90 | 33.98 | 32.94 | 33.88 | 8,856,098 | +0.96(+2.92%) |
Jan 18, 2024 | 33.59 | 33.59 | 32.52 | 32.92 | 9,799,410 | -0.54(-1.63%) |
Jan 17, 2024 | 32.93 | 33.78 | 32.72 | 33.46 | 7,333,843 | +0.18(+0.54%) |
Jan 16, 2024 | 33.50 | 33.62 | 33.12 | 33.28 | 7,498,958 | -0.74(-2.18%) |
Jan 12, 2024 | 34.41 | 34.76 | 33.75 | 34.03 | 5,608,439 | -0.49(-1.41%) |
Jan 11, 2024 | 35.12 | 35.23 | 33.98 | 34.51 | 6,216,320 | -0.51(-1.44%) |
Jan 10, 2024 | 34.92 | 35.06 | 34.58 | 35.02 | 3,784,048 | +0.05(+0.14%) |
Jan 09, 2024 | 34.70 | 35.12 | 34.61 | 34.97 | 4,289,862 | -0.33(-0.93%) |
Jan 08, 2024 | 34.87 | 35.34 | 34.56 | 35.29 | 4,739,485 | +0.24(+0.68%) |
Jan 05, 2024 | 33.97 | 35.24 | 33.87 | 35.06 | 6,821,405 | +0.97(+2.85%) |
Jan 04, 2024 | 33.66 | 34.32 | 33.57 | 34.09 | 6,217,243 | +0.44(+1.29%) |
Jan 03, 2024 | 33.98 | 34.13 | 33.48 | 33.65 | 5,275,718 | -0.79(-2.30%) |
Jan 02, 2024 | 33.97 | 34.76 | 33.79 | 34.44 | 4,326,415 | +0.29(+0.84%) |
Dec 29, 2023 | 34.41 | 34.63 | 34.08 | 34.16 | 4,103,021 | -0.31(-0.89%) |
Dec 28, 2023 | 34.33 | 34.52 | 34.26 | 34.46 | 3,967,574 | +0.08(+0.23%) |
Dec 27, 2023 | 34.17 | 34.48 | 33.94 | 34.38 | 3,204,764 | +0.11(+0.31%) |
Dec 26, 2023 | 33.89 | 34.36 | 33.66 | 34.27 | 2,736,650 | +0.48(+1.42%) |
Dec 22, 2023 | 33.94 | 34.33 | 33.66 | 33.79 | 3,519,700 | +0.07(+0.20%) |
Dec 21, 2023 | 33.61 | 34.02 | 33.43 | 33.73 | 4,886,007 | +0.38(+1.15%) |
Dec 20, 2023 | 34.64 | 34.64 | 33.32 | 33.34 | 7,194,096 | -1.09(-3.16%) |
Dec 19, 2023 | 34.55 | 34.90 | 34.27 | 34.43 | 7,731,769 | +0.07(+0.20%) |
Dec 18, 2023 | 34.57 | 34.67 | 34.03 | 34.36 | 8,005,611 | +0.02(+0.06%) |
Dec 15, 2023 | 34.38 | 34.66 | 33.77 | 34.34 | 17,446,120 | -0.11(-0.31%) |
Dec 14, 2023 | 32.59 | 34.46 | 32.54 | 34.45 | 13,354,826 | +2.74(+8.62%) |
Dec 13, 2023 | 29.95 | 31.78 | 29.87 | 31.72 | 6,615,839 | +1.78(+5.96%) |
Dec 12, 2023 | 30.27 | 30.40 | 29.90 | 29.93 | 5,749,726 | -0.35(-1.17%) |
Dec 11, 2023 | 30.49 | 30.66 | 30.23 | 30.28 | 5,615,913 | -0.35(-1.15%) |
Dec 08, 2023 | 30.38 | 30.89 | 30.12 | 30.64 | 5,505,271 | +0.43(+1.43%) |
Dec 07, 2023 | 29.80 | 30.27 | 29.61 | 30.21 | 5,048,003 | +0.54(+1.82%) |
Dec 06, 2023 | 29.89 | 30.54 | 29.60 | 29.67 | 5,116,017 | +0.15(+0.50%) |
Dec 05, 2023 | 29.93 | 29.99 | 29.43 | 29.52 | 5,396,105 | -0.54(-1.79%) |
Dec 04, 2023 | 29.71 | 30.22 | 29.51 | 30.06 | 6,122,770 | +0.08(+0.26%) |
Dec 01, 2023 | 28.38 | 30.05 | 28.21 | 29.98 | 9,166,547 | +1.60(+5.63%) |
Nov 30, 2023 | 27.96 | 28.59 | 27.74 | 28.38 | 8,107,846 | +0.53(+1.90%) |
Nov 29, 2023 | 27.14 | 28.00 | 27.11 | 27.85 | 5,437,846 | +0.96(+3.57%) |
Nov 28, 2023 | 26.62 | 26.93 | 26.36 | 26.89 | 4,008,322 | +0.24(+0.88%) |
Nov 27, 2023 | 26.56 | 26.66 | 26.39 | 26.66 | 2,790,347 | -0.06(-0.22%) |
Nov 24, 2023 | 26.74 | 26.88 | 26.52 | 26.72 | 1,020,833 | +0.06(+0.22%) |
Nov 22, 2023 | 26.95 | 27.01 | 26.51 | 26.66 | 2,301,672 | -0.17(-0.62%) |
Nov 21, 2023 | 26.84 | 27.10 | 26.73 | 26.82 | 3,493,829 | -0.30(-1.12%) |
Nov 20, 2023 | 26.96 | 27.20 | 26.71 | 27.13 | 3,879,345 | +0.11(+0.40%) |
Nov 17, 2023 | 26.91 | 27.10 | 26.58 | 27.02 | 4,761,052 | +0.42(+1.59%) |
Nov 16, 2023 | 26.77 | 26.90 | 26.37 | 26.60 | 3,479,344 | -0.18(-0.66%) |
Nov 15, 2023 | 26.11 | 26.88 | 26.11 | 26.77 | 5,425,342 | +0.62(+2.36%) |
Nov 14, 2023 | 25.46 | 26.52 | 25.44 | 26.16 | 5,890,957 | +1.54(+6.25%) |
Nov 13, 2023 | 24.37 | 24.68 | 24.22 | 24.62 | 3,482,030 | +0.05(+0.20%) |
Nov 10, 2023 | 24.40 | 24.62 | 24.15 | 24.57 | 3,996,320 | +0.24(+0.97%) |
Nov 09, 2023 | 25.12 | 25.27 | 24.29 | 24.33 | 5,069,501 | -0.66(-2.63%) |
Nov 08, 2023 | 25.73 | 25.73 | 24.88 | 24.99 | 6,754,884 | -0.66(-2.56%) |
Nov 07, 2023 | 25.48 | 25.76 | 25.31 | 25.65 | 4,607,060 | +0.04(+0.15%) |
Nov 06, 2023 | 25.93 | 26.09 | 25.32 | 25.61 | 5,188,150 | -0.33(-1.29%) |
Nov 03, 2023 | 25.29 | 26.15 | 25.15 | 25.94 | 9,194,032 | +1.38(+5.63%) |
Nov 02, 2023 | 23.59 | 24.59 | 23.55 | 24.56 | 5,118,252 | +1.37(+5.92%) |