Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.46 | 31.55 | 30.50 | 30.50 | 5,781,105 | -1.06(-3.37%) |
Jan 30, 2024 | 31.57 | 31.95 | 31.38 | 31.57 | 4,138,644 | -0.34(-1.06%) |
Jan 29, 2024 | 31.88 | 32.01 | 31.51 | 31.90 | 3,646,082 | -0.11(-0.34%) |
Jan 26, 2024 | 32.01 | 32.11 | 31.75 | 32.01 | 3,594,810 | +0.18(+0.56%) |
Jan 25, 2024 | 32.13 | 32.20 | 31.43 | 31.83 | 3,364,050 | +0.09(+0.28%) |
Jan 24, 2024 | 31.93 | 32.30 | 31.61 | 31.75 | 3,996,432 | -0.25(-0.78%) |
Jan 23, 2024 | 32.15 | 32.78 | 31.98 | 31.99 | 4,840,099 | +0.21(+0.66%) |
Jan 22, 2024 | 31.74 | 32.09 | 31.27 | 31.78 | 5,496,402 | -0.10(-0.31%) |
Jan 19, 2024 | 31.99 | 32.08 | 31.33 | 31.88 | 6,131,777 | -0.02(-0.06%) |
Jan 18, 2024 | 31.56 | 31.93 | 31.12 | 31.90 | 6,645,569 | +0.50(+1.58%) |
Jan 17, 2024 | 31.69 | 31.84 | 31.12 | 31.41 | 5,169,282 | -0.75(-2.32%) |
Jan 16, 2024 | 32.32 | 32.28 | 31.75 | 32.15 | 4,825,276 | -0.41(-1.25%) |
Jan 12, 2024 | 33.44 | 33.48 | 32.20 | 32.56 | 6,728,986 | -0.59(-1.77%) |
Jan 11, 2024 | 33.39 | 33.56 | 32.95 | 33.15 | 5,934,043 | -0.30(-0.89%) |
Jan 10, 2024 | 33.65 | 33.86 | 33.19 | 33.44 | 4,045,975 | -0.52(-1.52%) |
Jan 09, 2024 | 34.90 | 35.08 | 33.89 | 33.96 | 5,283,736 | -1.19(-3.39%) |
Jan 08, 2024 | 34.81 | 35.26 | 34.29 | 35.15 | 4,328,908 | -0.13(-0.37%) |
Jan 05, 2024 | 35.53 | 35.79 | 34.98 | 35.28 | 6,529,483 | -0.20(-0.56%) |
Jan 04, 2024 | 36.67 | 36.75 | 35.32 | 35.48 | 4,510,228 | -0.92(-2.54%) |
Jan 03, 2024 | 35.83 | 37.04 | 35.51 | 36.40 | 3,665,036 | +0.17(+0.47%) |
Jan 02, 2024 | 35.41 | 36.75 | 35.39 | 36.23 | 3,846,023 | +0.74(+2.10%) |
Dec 29, 2023 | 35.69 | 35.82 | 35.24 | 35.49 | 2,519,107 | -0.38(-1.05%) |
Dec 28, 2023 | 36.30 | 36.48 | 35.85 | 35.87 | 2,161,389 | -0.44(-1.20%) |
Dec 27, 2023 | 36.00 | 36.44 | 36.00 | 36.30 | 2,193,233 | +0.14(+0.38%) |
Dec 26, 2023 | 36.10 | 36.35 | 35.92 | 36.17 | 1,937,151 | +0.20(+0.55%) |
Dec 22, 2023 | 36.25 | 36.68 | 35.80 | 35.97 | 3,060,959 | -0.12(-0.33%) |
Dec 21, 2023 | 35.92 | 36.24 | 35.41 | 36.09 | 3,960,063 | +0.35(+0.97%) |
Dec 20, 2023 | 37.30 | 37.38 | 35.73 | 35.74 | 5,769,531 | -2.16(-5.69%) |
Dec 19, 2023 | 37.12 | 38.04 | 36.96 | 37.89 | 4,237,371 | +1.14(+3.11%) |
Dec 18, 2023 | 37.23 | 37.46 | 36.71 | 36.75 | 4,209,826 | +0.38(+1.04%) |
Dec 15, 2023 | 36.58 | 37.05 | 35.99 | 36.37 | 9,241,495 | -0.48(-1.29%) |
Dec 14, 2023 | 37.12 | 37.80 | 36.73 | 36.85 | 4,400,032 | +0.64(+1.76%) |
Dec 13, 2023 | 34.43 | 36.29 | 34.33 | 36.21 | 4,013,230 | +1.68(+4.86%) |
Dec 12, 2023 | 35.29 | 35.48 | 34.43 | 34.54 | 2,674,332 | -1.11(-3.12%) |
Dec 11, 2023 | 35.16 | 35.71 | 34.99 | 35.65 | 2,881,999 | +0.21(+0.59%) |
Dec 08, 2023 | 35.76 | 35.98 | 35.07 | 35.44 | 3,031,959 | -0.23(-0.64%) |
Dec 07, 2023 | 35.28 | 36.20 | 35.11 | 35.67 | 3,639,684 | +0.82(+2.37%) |
Dec 06, 2023 | 34.99 | 35.52 | 34.74 | 34.84 | 3,313,702 | +0.13(+0.37%) |
Dec 05, 2023 | 35.50 | 35.77 | 34.63 | 34.72 | 3,968,438 | -0.95(-2.66%) |
Dec 04, 2023 | 35.90 | 36.50 | 35.57 | 35.66 | 3,521,710 | -0.78(-2.14%) |
Dec 01, 2023 | 35.52 | 36.67 | 35.37 | 36.44 | 3,378,865 | +1.00(+2.81%) |
Nov 30, 2023 | 36.02 | 36.05 | 35.17 | 35.45 | 8,535,541 | -0.52(-1.46%) |
Nov 29, 2023 | 36.05 | 36.30 | 35.67 | 35.97 | 3,007,903 | +0.14(+0.39%) |
Nov 28, 2023 | 35.54 | 35.97 | 35.00 | 35.83 | 2,691,232 | +0.28(+0.78%) |
Nov 27, 2023 | 35.66 | 35.72 | 35.24 | 35.55 | 2,762,180 | -0.41(-1.13%) |
Nov 24, 2023 | 35.66 | 36.48 | 35.65 | 35.96 | 1,399,211 | +0.40(+1.11%) |
Nov 22, 2023 | 35.23 | 35.62 | 34.67 | 35.56 | 2,366,895 | +0.09(+0.25%) |
Nov 21, 2023 | 35.58 | 35.78 | 35.00 | 35.48 | 3,528,758 | -0.29(-0.80%) |
Nov 20, 2023 | 35.70 | 35.80 | 35.07 | 35.76 | 3,314,689 | +0.06(+0.17%) |
Nov 17, 2023 | 36.59 | 36.72 | 35.29 | 35.70 | 3,713,837 | -0.62(-1.71%) |
Nov 16, 2023 | 36.38 | 37.17 | 35.72 | 36.32 | 3,590,686 | -0.52(-1.42%) |
Nov 15, 2023 | 35.55 | 37.03 | 35.55 | 36.85 | 4,392,598 | +1.38(+3.90%) |
Nov 14, 2023 | 34.93 | 35.90 | 34.93 | 35.47 | 4,398,828 | +1.39(+4.09%) |
Nov 13, 2023 | 33.09 | 34.25 | 33.04 | 34.07 | 4,450,096 | +0.85(+2.56%) |
Nov 10, 2023 | 33.09 | 33.31 | 32.60 | 33.22 | 3,236,176 | +0.02(+0.06%) |
Nov 09, 2023 | 32.87 | 34.27 | 32.79 | 33.20 | 5,420,024 | +0.84(+2.59%) |
Nov 08, 2023 | 31.49 | 33.10 | 31.21 | 32.36 | 6,129,360 | +0.83(+2.63%) |
Nov 07, 2023 | 31.93 | 31.93 | 31.35 | 31.53 | 4,401,417 | -0.54(-1.69%) |
Nov 06, 2023 | 33.04 | 33.10 | 32.00 | 32.08 | 4,795,222 | -0.87(-2.64%) |
Nov 03, 2023 | 32.59 | 33.73 | 32.59 | 32.95 | 5,625,540 | -0.30(-0.89%) |
Nov 02, 2023 | 31.85 | 33.26 | 31.72 | 33.24 | 4,377,793 | +1.35(+4.24%) |