Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.37 | 37.41 | 36.07 | 36.40 | 4,336,649 | -0.60(-1.61%) |
Jan 30, 2024 | 37.09 | 37.44 | 36.96 | 36.99 | 2,127,512 | -0.16(-0.42%) |
Jan 29, 2024 | 36.99 | 37.19 | 36.50 | 37.15 | 2,843,586 | +0.12(+0.32%) |
Jan 26, 2024 | 36.42 | 37.30 | 36.39 | 37.03 | 3,197,478 | +0.71(+1.95%) |
Jan 25, 2024 | 36.18 | 36.44 | 35.77 | 36.33 | 4,512,571 | +0.41(+1.15%) |
Jan 24, 2024 | 36.37 | 36.53 | 35.69 | 35.91 | 4,002,757 | -0.07(-0.19%) |
Jan 23, 2024 | 35.93 | 36.20 | 35.42 | 35.98 | 4,681,574 | +0.23(+0.63%) |
Jan 22, 2024 | 35.44 | 36.15 | 35.34 | 35.75 | 9,210,538 | +0.74(+2.11%) |
Jan 19, 2024 | 32.49 | 35.32 | 32.29 | 35.02 | 12,614,692 | +3.39(+10.71%) |
Jan 18, 2024 | 32.06 | 32.10 | 31.28 | 31.63 | 7,595,767 | -0.41(-1.29%) |
Jan 17, 2024 | 31.94 | 32.22 | 31.81 | 32.04 | 3,849,817 | -0.48(-1.48%) |
Jan 16, 2024 | 32.19 | 32.59 | 31.87 | 32.53 | 3,060,226 | +0.01(+0.03%) |
Jan 12, 2024 | 33.14 | 33.32 | 32.35 | 32.52 | 3,417,350 | -0.54(-1.64%) |
Jan 11, 2024 | 33.24 | 33.24 | 32.69 | 33.06 | 3,066,041 | -0.37(-1.12%) |
Jan 10, 2024 | 33.47 | 33.64 | 33.10 | 33.43 | 3,470,863 | -0.16(-0.47%) |
Jan 09, 2024 | 33.70 | 34.04 | 33.51 | 33.59 | 4,132,455 | -0.59(-1.73%) |
Jan 08, 2024 | 34.36 | 34.79 | 34.09 | 34.18 | 4,185,670 | -0.45(-1.31%) |
Jan 05, 2024 | 33.13 | 34.89 | 32.81 | 34.63 | 5,736,246 | +0.90(+2.66%) |
Jan 04, 2024 | 34.31 | 34.51 | 33.61 | 33.74 | 3,795,129 | -0.37(-1.10%) |
Jan 03, 2024 | 34.11 | 34.65 | 33.68 | 34.11 | 4,792,956 | -0.70(-2.01%) |
Jan 02, 2024 | 34.16 | 34.95 | 34.06 | 34.81 | 4,771,802 | +0.43(+1.26%) |
Dec 29, 2023 | 34.40 | 34.52 | 34.13 | 34.38 | 3,721,501 | -0.20(-0.57%) |
Dec 28, 2023 | 34.26 | 34.59 | 34.13 | 34.57 | 1,751,590 | +0.26(+0.75%) |
Dec 27, 2023 | 34.14 | 34.33 | 33.88 | 34.32 | 2,279,302 | +0.17(+0.49%) |
Dec 26, 2023 | 33.80 | 34.26 | 33.62 | 34.15 | 1,855,518 | +0.36(+1.08%) |
Dec 22, 2023 | 33.85 | 34.09 | 33.46 | 33.79 | 1,838,557 | +0.05(+0.15%) |
Dec 21, 2023 | 33.89 | 34.29 | 33.56 | 33.74 | 3,789,435 | +0.38(+1.15%) |
Dec 20, 2023 | 33.99 | 34.88 | 33.23 | 33.35 | 6,520,706 | -0.86(-2.50%) |
Dec 19, 2023 | 33.52 | 34.30 | 33.28 | 34.21 | 4,704,051 | +0.70(+2.09%) |
Dec 18, 2023 | 34.39 | 34.39 | 33.48 | 33.51 | 4,279,755 | -0.83(-2.41%) |
Dec 15, 2023 | 34.09 | 34.62 | 33.77 | 34.34 | 7,561,349 | +0.10(+0.29%) |
Dec 14, 2023 | 33.08 | 34.37 | 33.02 | 34.24 | 8,681,880 | +2.24(+7.02%) |
Dec 13, 2023 | 29.80 | 32.05 | 29.63 | 31.99 | 6,629,676 | +2.46(+8.33%) |
Dec 12, 2023 | 29.46 | 29.86 | 29.22 | 29.53 | 2,933,951 | -0.02(-0.07%) |
Dec 11, 2023 | 29.37 | 29.84 | 29.24 | 29.55 | 3,551,144 | -0.06(-0.20%) |
Dec 08, 2023 | 28.94 | 29.72 | 28.60 | 29.61 | 5,481,415 | +0.70(+2.42%) |
Dec 07, 2023 | 29.30 | 29.30 | 28.73 | 28.91 | 6,921,632 | -0.18(-0.61%) |
Dec 06, 2023 | 30.62 | 31.22 | 28.99 | 29.09 | 8,307,682 | -1.24(-4.09%) |
Dec 05, 2023 | 29.93 | 30.50 | 29.62 | 30.33 | 3,727,270 | +0.03(+0.10%) |
Dec 04, 2023 | 30.05 | 30.74 | 29.89 | 30.30 | 3,939,026 | -0.08(-0.26%) |
Dec 01, 2023 | 28.75 | 30.43 | 28.70 | 30.38 | 5,355,249 | +1.61(+5.61%) |
Nov 30, 2023 | 28.56 | 29.17 | 28.53 | 28.76 | 6,103,499 | +0.57(+2.03%) |
Nov 29, 2023 | 27.73 | 28.50 | 27.56 | 28.19 | 5,419,419 | +0.73(+2.65%) |
Nov 28, 2023 | 26.36 | 27.48 | 26.09 | 27.47 | 5,603,124 | +1.12(+4.26%) |
Nov 27, 2023 | 26.46 | 26.58 | 26.30 | 26.34 | 2,754,798 | -0.44(-1.65%) |
Nov 24, 2023 | 26.74 | 26.91 | 26.55 | 26.79 | 959,367 | +0.11(+0.41%) |
Nov 22, 2023 | 26.71 | 26.92 | 26.49 | 26.68 | 2,484,190 | +0.17(+0.63%) |
Nov 21, 2023 | 26.98 | 27.07 | 26.41 | 26.51 | 3,627,957 | -0.68(-2.50%) |
Nov 20, 2023 | 27.02 | 27.28 | 26.82 | 27.19 | 1,997,621 | +0.11(+0.40%) |
Nov 17, 2023 | 27.03 | 27.19 | 26.75 | 27.08 | 3,036,385 | +0.34(+1.29%) |
Nov 16, 2023 | 27.22 | 27.36 | 26.56 | 26.74 | 3,104,315 | -0.52(-1.91%) |
Nov 15, 2023 | 26.68 | 27.50 | 26.64 | 27.26 | 3,930,716 | +0.64(+2.40%) |
Nov 14, 2023 | 26.02 | 27.23 | 26.02 | 26.62 | 5,708,294 | +1.56(+6.21%) |
Nov 13, 2023 | 25.04 | 25.36 | 24.84 | 25.06 | 3,233,553 | -0.07(-0.27%) |
Nov 10, 2023 | 25.39 | 25.39 | 24.76 | 25.13 | 3,434,871 | -0.14(-0.55%) |
Nov 09, 2023 | 25.82 | 25.87 | 25.21 | 25.27 | 4,052,537 | -0.48(-1.87%) |
Nov 08, 2023 | 25.88 | 25.95 | 25.54 | 25.75 | 4,817,150 | -0.18(-0.68%) |
Nov 07, 2023 | 25.93 | 26.01 | 25.71 | 25.93 | 3,734,518 | -0.19(-0.72%) |
Nov 06, 2023 | 26.73 | 26.86 | 25.83 | 26.12 | 3,218,098 | -0.60(-2.25%) |
Nov 03, 2023 | 26.17 | 27.04 | 26.15 | 26.72 | 5,718,452 | +1.16(+4.55%) |
Nov 02, 2023 | 24.33 | 25.61 | 24.33 | 25.56 | 5,043,337 | +1.63(+6.83%) |