Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.95 | 36.15 | 35.38 | 35.46 | 903,666 | -0.31(-0.88%) |
Jan 30, 2024 | 36.27 | 36.44 | 35.72 | 35.78 | 1,309,967 | -0.64(-1.75%) |
Jan 29, 2024 | 36.11 | 36.46 | 35.71 | 36.41 | 997,880 | +0.17(+0.46%) |
Jan 26, 2024 | 36.30 | 36.54 | 36.16 | 36.25 | 1,319,790 | +0.07(+0.19%) |
Jan 25, 2024 | 35.70 | 36.21 | 35.50 | 36.18 | 1,555,426 | +0.91(+2.58%) |
Jan 24, 2024 | 35.91 | 36.16 | 35.03 | 35.27 | 3,525,339 | -0.38(-1.07%) |
Jan 23, 2024 | 35.87 | 36.18 | 35.47 | 35.65 | 1,948,640 | -0.14(-0.38%) |
Jan 22, 2024 | 35.33 | 35.81 | 34.76 | 35.79 | 2,177,020 | +0.54(+1.53%) |
Jan 19, 2024 | 35.22 | 35.38 | 34.46 | 35.25 | 2,348,951 | +0.05(+0.14%) |
Jan 18, 2024 | 35.00 | 35.35 | 34.43 | 35.20 | 2,250,299 | +0.13(+0.36%) |
Jan 17, 2024 | 35.11 | 35.68 | 34.61 | 35.07 | 2,220,872 | -0.64(-1.78%) |
Jan 16, 2024 | 36.33 | 36.33 | 35.57 | 35.71 | 2,319,197 | -0.68(-1.86%) |
Jan 12, 2024 | 37.22 | 37.37 | 36.31 | 36.38 | 1,463,795 | -0.74(-2.00%) |
Jan 11, 2024 | 37.50 | 37.52 | 36.52 | 37.13 | 2,197,957 | -0.50(-1.33%) |
Jan 10, 2024 | 37.92 | 38.04 | 37.54 | 37.63 | 1,257,110 | -0.43(-1.13%) |
Jan 09, 2024 | 38.31 | 38.31 | 37.90 | 38.06 | 1,417,728 | -0.34(-0.89%) |
Jan 08, 2024 | 38.41 | 38.41 | 37.77 | 38.40 | 2,062,416 | +0.04(+0.10%) |
Jan 05, 2024 | 37.91 | 38.48 | 37.78 | 38.36 | 2,118,714 | +0.10(+0.26%) |
Jan 04, 2024 | 38.24 | 38.77 | 38.03 | 38.26 | 5,614,701 | -0.30(-0.79%) |
Jan 03, 2024 | 38.41 | 38.83 | 38.00 | 38.57 | 6,083,126 | +0.28(+0.74%) |
Jan 02, 2024 | 37.82 | 38.52 | 37.71 | 38.28 | 11,500,733 | -2.44(-5.99%) |
Dec 29, 2023 | 40.70 | 40.79 | 40.62 | 40.72 | 464,206 | -0.03(-0.07%) |
Dec 28, 2023 | 40.62 | 40.94 | 40.62 | 40.75 | 812,893 | +0.03(+0.07%) |
Dec 27, 2023 | 41.08 | 41.15 | 40.72 | 40.72 | 647,171 | -0.35(-0.86%) |
Dec 26, 2023 | 41.22 | 41.36 | 41.05 | 41.07 | 765,337 | -0.09(-0.21%) |
Dec 22, 2023 | 41.86 | 42.06 | 41.07 | 41.16 | 1,043,195 | -0.61(-1.45%) |
Dec 21, 2023 | 41.60 | 41.91 | 41.56 | 41.77 | 1,274,358 | +0.26(+0.64%) |
Dec 20, 2023 | 42.09 | 42.19 | 41.50 | 41.50 | 1,327,723 | -0.59(-1.40%) |
Dec 19, 2023 | 42.33 | 42.38 | 42.06 | 42.09 | 1,400,762 | -0.10(-0.23%) |
Dec 18, 2023 | 42.02 | 42.39 | 41.80 | 42.19 | 842,636 | +0.13(+0.30%) |
Dec 15, 2023 | 40.92 | 42.06 | 40.78 | 42.06 | 2,469,497 | +1.21(+2.97%) |
Dec 14, 2023 | 41.80 | 41.99 | 40.78 | 40.85 | 754,100 | -0.80(-1.93%) |
Dec 13, 2023 | 40.92 | 41.88 | 40.79 | 41.65 | 730,726 | +0.61(+1.48%) |
Dec 12, 2023 | 41.62 | 42.00 | 41.00 | 41.04 | 560,928 | -0.50(-1.20%) |
Dec 11, 2023 | 41.64 | 41.72 | 41.32 | 41.54 | 500,576 | -0.20(-0.47%) |
Dec 08, 2023 | 41.70 | 41.84 | 41.34 | 41.74 | 288,655 | -0.02(-0.05%) |
Dec 07, 2023 | 41.59 | 41.91 | 41.49 | 41.76 | 283,325 | +0.07(+0.16%) |
Dec 06, 2023 | 41.48 | 41.73 | 41.25 | 41.69 | 576,022 | +0.55(+1.33%) |
Dec 05, 2023 | 41.40 | 41.40 | 41.09 | 41.14 | 628,761 | -0.22(-0.52%) |
Dec 04, 2023 | 41.40 | 41.42 | 41.23 | 41.36 | 454,400 | +0.00(+0.00%) |
Dec 01, 2023 | 40.82 | 41.41 | 40.62 | 41.36 | 714,302 | +0.67(+1.64%) |
Nov 30, 2023 | 40.85 | 41.01 | 40.58 | 40.69 | 466,617 | -0.08(-0.19%) |
Nov 29, 2023 | 41.13 | 41.23 | 40.56 | 40.77 | 466,863 | -0.20(-0.48%) |
Nov 28, 2023 | 41.12 | 41.35 | 40.94 | 40.96 | 445,686 | -0.23(-0.57%) |
Nov 27, 2023 | 41.18 | 41.26 | 40.96 | 41.20 | 314,153 | +0.09(+0.21%) |
Nov 24, 2023 | 41.26 | 41.26 | 41.05 | 41.11 | 99,728 | -0.11(-0.26%) |
Nov 22, 2023 | 41.21 | 41.54 | 41.03 | 41.22 | 591,725 | +0.18(+0.43%) |
Nov 21, 2023 | 41.50 | 41.54 | 41.03 | 41.04 | 445,267 | -0.34(-0.83%) |
Nov 20, 2023 | 42.15 | 42.27 | 41.37 | 41.39 | 482,830 | -0.90(-2.13%) |
Nov 17, 2023 | 42.73 | 42.78 | 42.29 | 42.29 | 540,790 | -0.37(-0.87%) |
Nov 16, 2023 | 42.36 | 42.68 | 42.26 | 42.66 | 547,030 | +0.33(+0.79%) |
Nov 15, 2023 | 42.02 | 42.66 | 42.02 | 42.33 | 635,233 | +0.27(+0.65%) |
Nov 14, 2023 | 41.33 | 42.08 | 40.95 | 42.05 | 1,009,083 | +1.18(+2.90%) |
Nov 13, 2023 | 41.21 | 41.45 | 40.73 | 40.87 | 397,219 | -0.40(-0.97%) |
Nov 10, 2023 | 41.30 | 41.49 | 41.12 | 41.27 | 417,092 | -0.12(-0.28%) |
Nov 09, 2023 | 41.49 | 41.87 | 41.29 | 41.39 | 343,962 | +0.00(+0.00%) |
Nov 08, 2023 | 41.27 | 41.52 | 41.13 | 41.39 | 484,027 | -0.04(-0.09%) |
Nov 07, 2023 | 41.23 | 41.50 | 41.12 | 41.42 | 691,733 | +0.10(+0.24%) |
Nov 06, 2023 | 41.46 | 41.46 | 41.30 | 41.33 | 303,340 | -0.18(-0.42%) |
Nov 03, 2023 | 41.91 | 42.13 | 41.33 | 41.50 | 619,392 | +0.07(+0.17%) |
Nov 02, 2023 | 41.40 | 41.62 | 41.36 | 41.43 | 725,598 | +0.12(+0.28%) |