Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.26 | 39.28 | 38.10 | 38.14 | 5,310,198 | -1.11(-2.83%) |
Jan 30, 2024 | 40.43 | 40.79 | 38.97 | 39.25 | 5,049,864 | -1.38(-3.40%) |
Jan 29, 2024 | 39.54 | 40.65 | 39.17 | 40.63 | 5,291,058 | +1.06(+2.68%) |
Jan 26, 2024 | 39.26 | 40.33 | 38.89 | 39.57 | 5,478,761 | +0.17(+0.43%) |
Jan 25, 2024 | 39.54 | 40.12 | 39.07 | 39.40 | 4,090,397 | +0.14(+0.36%) |
Jan 24, 2024 | 39.21 | 40.17 | 38.97 | 39.26 | 6,994,669 | +1.02(+2.67%) |
Jan 23, 2024 | 38.25 | 39.77 | 38.01 | 38.24 | 6,417,364 | +1.09(+2.93%) |
Jan 22, 2024 | 36.02 | 37.48 | 35.64 | 37.15 | 7,378,463 | +0.75(+2.06%) |
Jan 19, 2024 | 35.87 | 36.43 | 34.87 | 36.40 | 6,610,290 | +0.56(+1.56%) |
Jan 18, 2024 | 35.07 | 35.85 | 32.25 | 35.84 | 7,738,717 | +1.02(+2.93%) |
Jan 17, 2024 | 34.99 | 35.07 | 34.35 | 34.82 | 9,969,402 | -0.90(-2.52%) |
Jan 16, 2024 | 35.43 | 36.29 | 34.92 | 35.72 | 7,344,346 | -0.17(-0.47%) |
Jan 12, 2024 | 37.21 | 37.44 | 35.80 | 35.89 | 9,034,603 | -1.22(-3.29%) |
Jan 11, 2024 | 38.58 | 39.05 | 37.06 | 37.11 | 5,916,727 | -1.28(-3.33%) |
Jan 10, 2024 | 37.78 | 38.66 | 37.61 | 38.39 | 5,352,126 | +0.25(+0.66%) |
Jan 09, 2024 | 38.10 | 38.40 | 37.61 | 38.14 | 4,618,665 | -0.46(-1.19%) |
Jan 08, 2024 | 37.63 | 38.88 | 37.36 | 38.60 | 4,872,923 | +0.69(+1.82%) |
Jan 05, 2024 | 37.94 | 38.61 | 37.45 | 37.91 | 5,229,093 | +0.09(+0.24%) |
Jan 04, 2024 | 38.29 | 38.57 | 37.62 | 37.82 | 4,780,664 | -0.98(-2.53%) |
Jan 03, 2024 | 37.88 | 39.24 | 37.66 | 38.80 | 6,943,029 | +0.35(+0.91%) |
Jan 02, 2024 | 40.00 | 40.19 | 38.36 | 38.45 | 8,338,932 | -2.05(-5.06%) |
Dec 29, 2023 | 40.42 | 41.90 | 40.40 | 40.50 | 9,287,783 | +0.14(+0.35%) |
Dec 28, 2023 | 40.50 | 41.05 | 39.55 | 40.36 | 7,158,812 | +0.36(+0.90%) |
Dec 27, 2023 | 39.68 | 41.47 | 39.57 | 40.00 | 10,625,723 | +0.85(+2.17%) |
Dec 26, 2023 | 38.68 | 39.33 | 38.30 | 39.15 | 5,457,768 | +0.57(+1.48%) |
Dec 22, 2023 | 37.94 | 39.52 | 37.52 | 38.58 | 10,640,495 | +0.61(+1.61%) |
Dec 21, 2023 | 35.85 | 38.19 | 35.36 | 37.97 | 18,405,954 | +2.86(+8.15%) |
Dec 20, 2023 | 36.60 | 37.05 | 35.07 | 35.11 | 11,358,959 | -1.83(-4.95%) |
Dec 19, 2023 | 36.80 | 37.09 | 36.06 | 36.94 | 9,908,422 | +0.33(+0.90%) |
Dec 18, 2023 | 35.80 | 37.00 | 35.46 | 36.61 | 12,509,825 | +0.87(+2.43%) |
Dec 15, 2023 | 38.00 | 38.00 | 35.74 | 35.74 | 20,762,564 | -1.91(-5.07%) |
Dec 14, 2023 | 38.25 | 38.64 | 36.62 | 37.65 | 15,640,145 | +0.15(+0.40%) |
Dec 13, 2023 | 38.55 | 38.66 | 37.23 | 37.50 | 8,718,548 | -1.06(-2.75%) |
Dec 12, 2023 | 38.06 | 38.70 | 37.49 | 38.56 | 6,977,828 | +0.69(+1.82%) |
Dec 11, 2023 | 35.55 | 38.08 | 35.20 | 37.87 | 23,026,190 | -2.13(-5.33%) |
Dec 08, 2023 | 39.28 | 40.13 | 39.05 | 40.00 | 6,535,869 | +0.96(+2.46%) |
Dec 07, 2023 | 38.00 | 39.30 | 37.74 | 39.04 | 4,155,479 | +0.46(+1.19%) |
Dec 06, 2023 | 38.51 | 38.99 | 38.27 | 38.58 | 6,840,796 | +0.58(+1.53%) |
Dec 05, 2023 | 37.30 | 38.57 | 36.82 | 38.00 | 11,095,142 | -0.20(-0.52%) |
Dec 04, 2023 | 37.10 | 38.22 | 36.83 | 38.20 | 9,810,112 | +0.72(+1.92%) |
Dec 01, 2023 | 36.08 | 37.77 | 35.65 | 37.48 | 10,411,938 | +1.26(+3.48%) |
Nov 30, 2023 | 36.92 | 37.03 | 36.05 | 36.22 | 8,132,501 | -0.52(-1.42%) |
Nov 29, 2023 | 39.70 | 40.08 | 36.66 | 36.74 | 18,142,020 | -2.98(-7.50%) |
Nov 28, 2023 | 36.79 | 40.30 | 36.79 | 39.72 | 14,686,378 | +2.25(+6.00%) |
Nov 27, 2023 | 36.50 | 37.72 | 36.02 | 37.47 | 8,041,850 | +1.09(+3.00%) |
Nov 24, 2023 | 37.36 | 37.46 | 36.26 | 36.38 | 8,187,799 | -1.12(-2.99%) |
Nov 22, 2023 | 38.50 | 38.68 | 37.22 | 37.50 | 6,884,940 | -0.76(-1.99%) |
Nov 21, 2023 | 38.50 | 38.58 | 37.46 | 38.26 | 4,793,260 | -0.26(-0.67%) |
Nov 20, 2023 | 37.50 | 38.73 | 36.95 | 38.52 | 10,331,357 | +0.95(+2.53%) |
Nov 17, 2023 | 37.74 | 37.98 | 36.74 | 37.57 | 5,632,370 | -0.33(-0.87%) |
Nov 16, 2023 | 37.44 | 38.39 | 36.84 | 37.90 | 9,218,725 | -0.59(-1.53%) |
Nov 15, 2023 | 36.88 | 39.70 | 36.68 | 38.49 | 23,225,320 | +2.62(+7.30%) |
Nov 14, 2023 | 42.16 | 42.56 | 35.59 | 35.87 | 43,285,048 | -10.16(-22.07%) |
Nov 13, 2023 | 45.50 | 46.60 | 44.85 | 46.03 | 10,918,193 | +0.55(+1.21%) |
Nov 10, 2023 | 44.15 | 45.81 | 44.00 | 45.48 | 7,100,345 | +1.88(+4.31%) |
Nov 09, 2023 | 44.75 | 45.18 | 43.56 | 43.60 | 5,964,949 | -0.89(-2.00%) |
Nov 08, 2023 | 43.82 | 44.50 | 42.27 | 44.49 | 5,002,054 | -0.02(-0.04%) |
Nov 07, 2023 | 44.99 | 45.04 | 43.91 | 44.51 | 2,714,892 | +0.04(+0.09%) |
Nov 06, 2023 | 45.92 | 46.33 | 43.80 | 44.47 | 3,770,518 | -0.32(-0.71%) |
Nov 03, 2023 | 42.57 | 45.11 | 42.00 | 44.79 | 5,727,247 | +3.44(+8.32%) |
Nov 02, 2023 | 41.70 | 42.24 | 40.64 | 41.35 | 3,797,424 | +0.91(+2.25%) |