Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.10 | 39.41 | 38.42 | 38.50 | 3,255,111 | -0.66(-1.70%) |
Jan 30, 2024 | 38.91 | 39.30 | 38.90 | 39.17 | 2,448,570 | -0.19(-0.48%) |
Jan 29, 2024 | 38.61 | 39.40 | 38.51 | 39.35 | 2,842,318 | +0.68(+1.75%) |
Jan 26, 2024 | 38.91 | 39.80 | 38.60 | 38.68 | 3,785,120 | +0.70(+1.86%) |
Jan 25, 2024 | 37.60 | 38.08 | 37.43 | 37.98 | 3,350,592 | +0.71(+1.92%) |
Jan 24, 2024 | 37.69 | 38.10 | 37.23 | 37.26 | 2,511,443 | -0.12(-0.32%) |
Jan 23, 2024 | 37.58 | 37.94 | 37.18 | 37.38 | 3,865,525 | +0.21(+0.56%) |
Jan 22, 2024 | 36.43 | 37.25 | 36.43 | 37.17 | 2,975,579 | +0.80(+2.21%) |
Jan 19, 2024 | 35.61 | 36.44 | 35.26 | 36.37 | 3,270,802 | +0.80(+2.26%) |
Jan 18, 2024 | 35.83 | 35.89 | 35.00 | 35.56 | 2,399,975 | -0.01(-0.03%) |
Jan 17, 2024 | 36.00 | 36.02 | 35.44 | 35.57 | 2,808,794 | -0.63(-1.73%) |
Jan 16, 2024 | 35.74 | 36.21 | 35.23 | 36.20 | 2,981,030 | +0.13(+0.36%) |
Jan 12, 2024 | 37.51 | 37.72 | 36.05 | 36.07 | 3,937,776 | -1.32(-3.53%) |
Jan 11, 2024 | 37.16 | 37.40 | 36.72 | 37.39 | 2,339,541 | +0.18(+0.48%) |
Jan 10, 2024 | 37.20 | 37.38 | 36.80 | 37.21 | 2,238,192 | +0.03(+0.08%) |
Jan 09, 2024 | 37.29 | 37.54 | 36.89 | 37.18 | 2,596,454 | -0.63(-1.65%) |
Jan 08, 2024 | 37.01 | 38.06 | 36.97 | 37.81 | 3,233,469 | +0.75(+2.04%) |
Jan 05, 2024 | 36.52 | 37.52 | 36.48 | 37.05 | 3,576,985 | +0.43(+1.17%) |
Jan 04, 2024 | 36.66 | 36.82 | 36.45 | 36.63 | 4,178,851 | +0.05(+0.14%) |
Jan 03, 2024 | 37.40 | 37.45 | 36.48 | 36.58 | 4,599,455 | -1.31(-3.46%) |
Jan 02, 2024 | 36.54 | 38.19 | 36.43 | 37.89 | 4,591,441 | +1.35(+3.69%) |
Dec 29, 2023 | 36.65 | 36.87 | 36.34 | 36.54 | 4,348,964 | -0.27(-0.73%) |
Dec 28, 2023 | 37.12 | 37.15 | 36.76 | 36.80 | 3,552,311 | -0.32(-0.86%) |
Dec 27, 2023 | 37.40 | 37.68 | 37.11 | 37.12 | 3,410,724 | -0.21(-0.56%) |
Dec 26, 2023 | 37.01 | 37.34 | 36.87 | 37.33 | 2,493,669 | +0.56(+1.51%) |
Dec 22, 2023 | 36.32 | 37.31 | 36.23 | 36.77 | 3,771,195 | -0.50(-1.33%) |
Dec 21, 2023 | 36.77 | 37.31 | 36.68 | 37.27 | 3,496,303 | +0.97(+2.68%) |
Dec 20, 2023 | 36.46 | 36.99 | 36.24 | 36.30 | 3,679,905 | -0.33(-0.89%) |
Dec 19, 2023 | 35.84 | 36.65 | 35.76 | 36.63 | 3,194,478 | +1.04(+2.93%) |
Dec 18, 2023 | 35.83 | 35.83 | 35.31 | 35.58 | 3,574,589 | -0.23(-0.64%) |
Dec 15, 2023 | 36.18 | 36.53 | 35.81 | 35.81 | 8,051,289 | -0.43(-1.18%) |
Dec 14, 2023 | 34.80 | 36.57 | 34.80 | 36.24 | 7,220,781 | +1.97(+5.73%) |
Dec 13, 2023 | 33.27 | 34.37 | 33.04 | 34.27 | 4,053,192 | +0.96(+2.89%) |
Dec 12, 2023 | 33.45 | 33.69 | 33.22 | 33.31 | 3,298,429 | -0.26(-0.77%) |
Dec 11, 2023 | 33.26 | 33.75 | 33.26 | 33.57 | 3,049,879 | +0.29(+0.86%) |
Dec 08, 2023 | 32.78 | 33.40 | 32.66 | 33.28 | 3,617,826 | +0.39(+1.18%) |
Dec 07, 2023 | 32.12 | 32.97 | 32.03 | 32.89 | 4,028,818 | +0.97(+3.05%) |
Dec 06, 2023 | 32.02 | 32.27 | 31.76 | 31.92 | 2,899,040 | +0.09(+0.28%) |
Dec 05, 2023 | 32.16 | 32.31 | 31.62 | 31.83 | 3,327,256 | -0.59(-1.82%) |
Dec 04, 2023 | 32.03 | 32.66 | 32.03 | 32.42 | 3,991,646 | +0.31(+0.98%) |
Dec 01, 2023 | 31.13 | 32.17 | 31.04 | 32.11 | 3,235,610 | +1.01(+3.25%) |
Nov 30, 2023 | 31.10 | 31.29 | 30.80 | 31.10 | 3,837,074 | +0.00(+0.00%) |
Nov 29, 2023 | 30.89 | 31.36 | 30.88 | 31.10 | 4,554,126 | +0.64(+2.10%) |
Nov 28, 2023 | 30.38 | 30.68 | 30.12 | 30.46 | 3,775,046 | +0.10(+0.32%) |
Nov 27, 2023 | 29.84 | 30.44 | 29.65 | 30.36 | 3,708,859 | +0.33(+1.11%) |
Nov 24, 2023 | 29.93 | 30.03 | 29.75 | 30.03 | 1,733,447 | +0.19(+0.63%) |
Nov 22, 2023 | 29.92 | 30.20 | 29.76 | 29.84 | 2,386,711 | +0.02(+0.07%) |
Nov 21, 2023 | 29.98 | 30.05 | 29.66 | 29.82 | 2,524,302 | -0.38(-1.27%) |
Nov 20, 2023 | 29.95 | 30.36 | 29.65 | 30.20 | 3,845,778 | +0.36(+1.22%) |
Nov 17, 2023 | 29.86 | 29.93 | 29.60 | 29.84 | 2,519,144 | +0.28(+0.96%) |
Nov 16, 2023 | 30.09 | 30.18 | 29.29 | 29.55 | 3,619,209 | -0.77(-2.53%) |
Nov 15, 2023 | 30.34 | 31.34 | 30.21 | 30.32 | 5,290,651 | +0.36(+1.21%) |
Nov 14, 2023 | 28.52 | 30.05 | 28.44 | 29.96 | 7,957,355 | +1.96(+7.01%) |
Nov 13, 2023 | 27.56 | 28.04 | 27.40 | 27.99 | 4,031,709 | +0.38(+1.39%) |
Nov 10, 2023 | 27.35 | 27.72 | 27.05 | 27.61 | 4,562,403 | -0.16(-0.57%) |
Nov 09, 2023 | 28.47 | 29.05 | 27.75 | 27.77 | 7,492,545 | +0.81(+2.99%) |
Nov 08, 2023 | 26.96 | 27.34 | 26.71 | 26.96 | 4,231,540 | -0.01(-0.04%) |
Nov 07, 2023 | 26.53 | 27.02 | 26.53 | 26.97 | 4,116,429 | +0.01(+0.04%) |
Nov 06, 2023 | 27.44 | 27.65 | 26.90 | 26.96 | 3,252,582 | -0.47(-1.72%) |
Nov 03, 2023 | 27.40 | 27.77 | 27.38 | 27.43 | 2,665,997 | +0.60(+2.23%) |
Nov 02, 2023 | 26.57 | 26.93 | 26.46 | 26.83 | 3,900,048 | +0.73(+2.78%) |