Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.61 | 35.15 | 34.23 | 34.24 | 12,656,286 | +0.00(+0.00%) |
Jan 30, 2024 | 34.48 | 34.54 | 33.93 | 34.24 | 7,692,201 | -0.14(-0.40%) |
Jan 29, 2024 | 34.27 | 34.38 | 33.81 | 34.38 | 13,195,558 | +0.44(+1.29%) |
Jan 26, 2024 | 34.23 | 34.34 | 33.89 | 33.94 | 9,574,917 | -0.28(-0.81%) |
Jan 25, 2024 | 34.72 | 34.74 | 33.99 | 34.22 | 11,030,717 | +0.05(+0.15%) |
Jan 24, 2024 | 35.73 | 36.11 | 34.14 | 34.17 | 13,625,240 | -0.91(-2.60%) |
Jan 23, 2024 | 34.97 | 35.15 | 34.74 | 35.08 | 7,556,219 | +0.36(+1.03%) |
Jan 22, 2024 | 34.04 | 34.85 | 33.93 | 34.73 | 12,042,059 | +0.42(+1.21%) |
Jan 19, 2024 | 34.30 | 34.42 | 33.94 | 34.31 | 10,808,859 | -0.04(-0.12%) |
Jan 18, 2024 | 34.54 | 34.57 | 34.12 | 34.35 | 10,845,246 | -0.11(-0.32%) |
Jan 17, 2024 | 34.96 | 34.96 | 34.43 | 34.46 | 16,229,504 | -1.27(-3.55%) |
Jan 16, 2024 | 36.91 | 36.84 | 35.70 | 35.73 | 11,349,290 | -1.62(-4.33%) |
Jan 12, 2024 | 37.86 | 38.21 | 37.33 | 37.35 | 9,168,449 | +0.12(+0.32%) |
Jan 11, 2024 | 37.68 | 37.79 | 36.91 | 37.23 | 8,444,659 | -0.43(-1.13%) |
Jan 10, 2024 | 38.25 | 38.38 | 37.64 | 37.65 | 8,745,491 | -0.72(-1.89%) |
Jan 09, 2024 | 39.24 | 39.37 | 38.27 | 38.38 | 9,703,342 | -1.54(-3.85%) |
Jan 08, 2024 | 39.33 | 40.17 | 39.04 | 39.92 | 6,754,743 | -0.11(-0.27%) |
Jan 05, 2024 | 39.83 | 40.55 | 39.45 | 40.02 | 6,887,534 | +0.22(+0.55%) |
Jan 04, 2024 | 39.60 | 39.84 | 39.03 | 39.81 | 8,532,829 | +0.12(+0.30%) |
Jan 03, 2024 | 39.62 | 39.92 | 39.13 | 39.69 | 10,454,699 | -0.90(-2.22%) |
Jan 02, 2024 | 40.94 | 41.41 | 40.42 | 40.59 | 8,305,644 | -0.48(-1.16%) |
Dec 29, 2023 | 41.09 | 41.24 | 40.91 | 41.07 | 7,041,335 | -0.31(-0.74%) |
Dec 28, 2023 | 41.77 | 42.09 | 41.35 | 41.37 | 6,308,008 | -0.67(-1.60%) |
Dec 27, 2023 | 41.71 | 42.27 | 41.61 | 42.05 | 7,636,679 | +0.47(+1.12%) |
Dec 26, 2023 | 42.00 | 42.14 | 41.47 | 41.58 | 5,011,451 | -0.15(-0.36%) |
Dec 22, 2023 | 42.02 | 42.47 | 41.68 | 41.73 | 9,208,851 | +0.63(+1.52%) |
Dec 21, 2023 | 41.43 | 41.55 | 40.85 | 41.11 | 7,395,167 | +0.31(+0.75%) |
Dec 20, 2023 | 41.48 | 41.66 | 40.77 | 40.80 | 9,268,330 | -0.65(-1.56%) |
Dec 19, 2023 | 41.10 | 42.04 | 40.88 | 41.44 | 15,767,376 | +0.67(+1.65%) |
Dec 18, 2023 | 40.72 | 40.88 | 40.16 | 40.77 | 13,272,052 | +0.22(+0.54%) |
Dec 15, 2023 | 40.55 | 40.86 | 40.20 | 40.55 | 33,408,224 | -0.28(-0.68%) |
Dec 14, 2023 | 40.65 | 41.36 | 40.51 | 40.83 | 19,009,558 | +1.14(+2.88%) |
Dec 13, 2023 | 37.16 | 39.70 | 36.97 | 39.69 | 19,218,288 | +2.21(+5.90%) |
Dec 12, 2023 | 38.63 | 38.66 | 37.24 | 37.47 | 11,841,586 | -1.09(-2.83%) |
Dec 11, 2023 | 38.40 | 38.70 | 38.02 | 38.57 | 10,602,105 | -0.21(-0.54%) |
Dec 08, 2023 | 38.71 | 39.26 | 38.42 | 38.77 | 9,106,830 | -0.64(-1.64%) |
Dec 07, 2023 | 39.68 | 39.68 | 38.81 | 39.42 | 15,929,757 | +0.04(+0.10%) |
Dec 06, 2023 | 39.76 | 40.04 | 39.23 | 39.38 | 9,556,662 | -0.20(-0.50%) |
Dec 05, 2023 | 40.07 | 40.21 | 39.14 | 39.58 | 15,026,651 | -0.64(-1.60%) |
Dec 04, 2023 | 40.30 | 40.67 | 39.91 | 40.22 | 14,516,252 | -0.65(-1.60%) |
Dec 01, 2023 | 39.94 | 40.97 | 39.77 | 40.88 | 14,291,136 | +1.00(+2.51%) |
Nov 30, 2023 | 39.84 | 40.35 | 39.53 | 39.88 | 22,127,416 | -0.19(-0.47%) |
Nov 29, 2023 | 39.64 | 40.36 | 39.54 | 40.06 | 12,878,829 | +0.21(+0.52%) |
Nov 28, 2023 | 37.93 | 40.06 | 37.73 | 39.86 | 26,956,872 | +2.35(+6.26%) |
Nov 27, 2023 | 37.50 | 37.82 | 37.14 | 37.51 | 11,178,656 | +0.58(+1.57%) |
Nov 24, 2023 | 37.03 | 37.19 | 36.87 | 36.93 | 5,680,027 | -0.10(-0.27%) |
Nov 22, 2023 | 36.84 | 37.11 | 36.70 | 37.03 | 7,785,464 | +0.27(+0.72%) |
Nov 21, 2023 | 36.54 | 37.17 | 36.53 | 36.76 | 11,732,344 | +0.84(+2.35%) |
Nov 20, 2023 | 35.41 | 36.18 | 35.15 | 35.92 | 11,212,374 | +0.21(+0.58%) |
Nov 17, 2023 | 36.18 | 36.22 | 35.58 | 35.71 | 8,499,398 | -0.21(-0.57%) |
Nov 16, 2023 | 35.82 | 36.61 | 35.76 | 35.92 | 12,201,765 | +0.19(+0.52%) |
Nov 15, 2023 | 35.36 | 35.89 | 35.22 | 35.73 | 17,317,072 | +0.27(+0.78%) |
Nov 14, 2023 | 34.28 | 35.74 | 34.15 | 35.45 | 24,408,392 | +1.86(+5.53%) |
Nov 13, 2023 | 33.42 | 34.00 | 33.41 | 33.60 | 20,426,940 | +0.00(+0.00%) |
Nov 10, 2023 | 33.12 | 33.63 | 32.99 | 33.60 | 20,881,706 | +0.25(+0.74%) |
Nov 09, 2023 | 34.10 | 34.54 | 33.33 | 33.35 | 24,808,410 | -0.82(-2.39%) |
Nov 08, 2023 | 35.64 | 35.72 | 33.92 | 34.17 | 18,201,102 | -1.85(-5.13%) |
Nov 07, 2023 | 36.75 | 37.10 | 35.90 | 36.01 | 99,912,152 | -1.20(-3.22%) |
Nov 06, 2023 | 38.31 | 38.44 | 37.17 | 37.21 | 13,594,593 | -1.12(-2.92%) |
Nov 03, 2023 | 37.91 | 38.63 | 37.67 | 38.33 | 12,930,827 | +1.04(+2.79%) |
Nov 02, 2023 | 37.02 | 37.33 | 36.47 | 37.29 | 12,302,275 | +0.68(+1.85%) |