Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.73 | 39.11 | 38.34 | 38.42 | 3,102,336 | -0.01(-0.03%) |
Jan 30, 2024 | 38.90 | 38.90 | 38.37 | 38.43 | 2,040,810 | -0.38(-0.97%) |
Jan 29, 2024 | 38.34 | 39.10 | 38.21 | 38.81 | 3,074,268 | +0.29(+0.75%) |
Jan 26, 2024 | 38.94 | 39.05 | 38.36 | 38.52 | 2,244,566 | -0.20(-0.51%) |
Jan 25, 2024 | 37.95 | 38.74 | 37.88 | 38.72 | 2,860,633 | +1.10(+2.93%) |
Jan 24, 2024 | 38.03 | 38.32 | 37.61 | 37.62 | 2,088,414 | -0.54(-1.41%) |
Jan 23, 2024 | 38.68 | 38.75 | 37.93 | 38.15 | 1,899,814 | -0.30(-0.77%) |
Jan 22, 2024 | 38.44 | 38.99 | 38.31 | 38.45 | 2,818,656 | +0.12(+0.31%) |
Jan 19, 2024 | 38.61 | 38.61 | 38.06 | 38.33 | 2,809,799 | -0.24(-0.62%) |
Jan 18, 2024 | 38.24 | 38.58 | 37.75 | 38.57 | 3,533,129 | +0.15(+0.39%) |
Jan 17, 2024 | 38.55 | 38.88 | 38.29 | 38.42 | 4,031,445 | -0.36(-0.92%) |
Jan 16, 2024 | 39.40 | 39.44 | 38.66 | 38.78 | 4,302,798 | -0.94(-2.38%) |
Jan 12, 2024 | 39.97 | 40.13 | 39.58 | 39.72 | 2,931,419 | -0.04(-0.10%) |
Jan 11, 2024 | 39.96 | 40.08 | 39.51 | 39.76 | 2,476,974 | -0.25(-0.62%) |
Jan 10, 2024 | 40.43 | 40.53 | 39.84 | 40.01 | 2,369,933 | -0.37(-0.91%) |
Jan 09, 2024 | 40.17 | 40.95 | 40.09 | 40.38 | 4,173,605 | -0.01(-0.02%) |
Jan 08, 2024 | 39.10 | 41.94 | 38.95 | 40.39 | 11,115,745 | +1.50(+3.86%) |
Jan 05, 2024 | 38.21 | 39.37 | 38.11 | 38.89 | 3,478,005 | +0.53(+1.37%) |
Jan 04, 2024 | 37.89 | 38.70 | 37.69 | 38.36 | 4,301,419 | +0.50(+1.31%) |
Jan 03, 2024 | 38.33 | 38.61 | 37.78 | 37.86 | 4,946,194 | -0.71(-1.85%) |
Jan 02, 2024 | 38.20 | 39.52 | 38.04 | 38.58 | 5,747,120 | +0.19(+0.49%) |
Dec 29, 2023 | 38.45 | 38.71 | 38.33 | 38.39 | 2,492,966 | -0.14(-0.36%) |
Dec 28, 2023 | 38.37 | 38.70 | 38.14 | 38.53 | 2,385,419 | +0.14(+0.36%) |
Dec 27, 2023 | 38.07 | 38.48 | 38.02 | 38.39 | 2,909,535 | +0.08(+0.21%) |
Dec 26, 2023 | 38.00 | 38.55 | 37.93 | 38.31 | 2,413,081 | +0.20(+0.52%) |
Dec 22, 2023 | 38.88 | 39.18 | 38.03 | 38.11 | 4,433,780 | -0.53(-1.36%) |
Dec 21, 2023 | 38.44 | 38.74 | 37.86 | 38.64 | 5,099,071 | +0.31(+0.80%) |
Dec 20, 2023 | 38.44 | 38.61 | 38.22 | 38.33 | 4,735,459 | -0.09(-0.23%) |
Dec 19, 2023 | 38.18 | 38.45 | 38.02 | 38.42 | 2,212,288 | +0.36(+0.94%) |
Dec 18, 2023 | 38.58 | 38.58 | 38.05 | 38.06 | 2,740,511 | -0.37(-0.96%) |
Dec 15, 2023 | 38.48 | 38.90 | 38.24 | 38.43 | 7,003,228 | -0.25(-0.64%) |
Dec 14, 2023 | 38.00 | 38.93 | 37.87 | 38.68 | 6,391,588 | +1.31(+3.51%) |
Dec 13, 2023 | 36.31 | 37.41 | 36.15 | 37.37 | 3,913,911 | +0.93(+2.56%) |
Dec 12, 2023 | 36.35 | 36.53 | 35.71 | 36.43 | 3,810,059 | +0.27(+0.74%) |
Dec 11, 2023 | 35.95 | 36.24 | 35.83 | 36.17 | 3,477,074 | +0.27(+0.75%) |
Dec 08, 2023 | 36.37 | 36.42 | 35.82 | 35.90 | 3,108,216 | -0.38(-1.04%) |
Dec 07, 2023 | 35.82 | 36.32 | 35.66 | 36.28 | 4,001,725 | +0.60(+1.67%) |
Dec 06, 2023 | 35.60 | 35.88 | 35.37 | 35.68 | 3,362,206 | +0.13(+0.36%) |
Dec 05, 2023 | 36.43 | 36.54 | 35.47 | 35.55 | 3,036,858 | -1.08(-2.95%) |
Dec 04, 2023 | 36.02 | 36.92 | 35.91 | 36.63 | 3,958,277 | +0.34(+0.93%) |
Dec 01, 2023 | 35.85 | 36.41 | 35.70 | 36.30 | 4,236,609 | +0.47(+1.30%) |
Nov 30, 2023 | 35.92 | 36.15 | 35.66 | 35.83 | 5,327,092 | -0.03(-0.08%) |
Nov 29, 2023 | 35.81 | 36.28 | 35.73 | 35.86 | 2,934,019 | +0.06(+0.17%) |
Nov 28, 2023 | 35.80 | 36.01 | 35.58 | 35.80 | 2,675,917 | -0.08(-0.22%) |
Nov 27, 2023 | 35.40 | 35.96 | 35.38 | 35.88 | 3,582,764 | +0.39(+1.11%) |
Nov 24, 2023 | 35.29 | 35.70 | 35.29 | 35.48 | 1,308,873 | +0.15(+0.42%) |
Nov 22, 2023 | 35.41 | 35.44 | 35.20 | 35.34 | 2,439,777 | +0.17(+0.48%) |
Nov 21, 2023 | 35.23 | 35.30 | 35.02 | 35.17 | 2,729,110 | +0.08(+0.22%) |
Nov 20, 2023 | 34.97 | 35.34 | 34.69 | 35.09 | 3,773,682 | +0.16(+0.45%) |
Nov 17, 2023 | 35.13 | 35.21 | 34.74 | 34.93 | 4,504,283 | +0.01(+0.03%) |
Nov 16, 2023 | 34.76 | 35.02 | 34.49 | 34.92 | 5,508,795 | +0.14(+0.40%) |
Nov 15, 2023 | 33.83 | 34.80 | 33.77 | 34.78 | 5,932,883 | +0.95(+2.79%) |
Nov 14, 2023 | 33.49 | 34.21 | 33.49 | 33.84 | 4,308,568 | +0.63(+1.90%) |
Nov 13, 2023 | 32.77 | 33.62 | 32.52 | 33.21 | 9,270,799 | +0.88(+2.71%) |
Nov 10, 2023 | 32.51 | 32.51 | 32.04 | 32.33 | 4,915,053 | -0.01(-0.03%) |
Nov 09, 2023 | 33.44 | 33.57 | 32.32 | 32.34 | 4,979,104 | -1.20(-3.58%) |
Nov 08, 2023 | 33.95 | 33.95 | 33.33 | 33.54 | 3,969,846 | -0.16(-0.47%) |
Nov 07, 2023 | 33.94 | 34.07 | 33.65 | 33.70 | 4,816,763 | -0.28(-0.81%) |
Nov 06, 2023 | 33.55 | 34.08 | 33.34 | 33.98 | 4,295,566 | +0.52(+1.56%) |
Nov 03, 2023 | 34.57 | 34.76 | 33.00 | 33.45 | 6,600,910 | -0.29(-0.85%) |
Nov 02, 2023 | 32.39 | 34.03 | 31.80 | 33.74 | 8,666,575 | +1.44(+4.45%) |