Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.87 | 39.24 | 38.35 | 38.41 | 4,237,352 | -0.82(-2.09%) |
Jan 30, 2024 | 38.73 | 39.37 | 38.54 | 39.23 | 3,836,284 | +0.47(+1.22%) |
Jan 29, 2024 | 39.22 | 39.37 | 38.43 | 38.75 | 3,834,413 | -0.32(-0.81%) |
Jan 26, 2024 | 38.15 | 39.41 | 38.01 | 39.07 | 5,318,155 | +1.07(+2.81%) |
Jan 25, 2024 | 37.73 | 38.16 | 37.29 | 38.00 | 6,369,070 | +0.48(+1.29%) |
Jan 24, 2024 | 37.39 | 38.10 | 37.19 | 37.52 | 4,681,099 | +0.52(+1.42%) |
Jan 23, 2024 | 37.30 | 37.55 | 36.41 | 36.99 | 6,032,391 | -0.33(-0.87%) |
Jan 22, 2024 | 36.68 | 37.73 | 36.63 | 37.32 | 7,938,902 | +0.85(+2.33%) |
Jan 19, 2024 | 35.59 | 36.59 | 35.28 | 36.47 | 4,517,233 | +1.13(+3.19%) |
Jan 18, 2024 | 35.56 | 35.71 | 34.87 | 35.34 | 5,376,856 | -0.69(-1.92%) |
Jan 17, 2024 | 35.92 | 36.30 | 35.74 | 36.03 | 4,054,580 | -0.48(-1.33%) |
Jan 16, 2024 | 36.05 | 36.54 | 35.76 | 36.52 | 4,058,075 | +0.23(+0.63%) |
Jan 12, 2024 | 37.73 | 37.96 | 36.17 | 36.29 | 6,614,372 | -1.23(-3.27%) |
Jan 11, 2024 | 37.40 | 37.56 | 36.85 | 37.52 | 3,805,678 | +0.03(+0.08%) |
Jan 10, 2024 | 37.86 | 38.02 | 37.36 | 37.49 | 4,053,343 | -0.55(-1.45%) |
Jan 09, 2024 | 38.30 | 38.36 | 37.95 | 38.04 | 3,807,425 | -0.69(-1.79%) |
Jan 08, 2024 | 38.35 | 38.87 | 38.22 | 38.73 | 4,450,377 | +0.38(+0.98%) |
Jan 05, 2024 | 36.82 | 38.44 | 36.79 | 38.36 | 7,331,416 | +1.36(+3.69%) |
Jan 04, 2024 | 36.98 | 37.44 | 36.84 | 36.99 | 2,815,759 | -0.01(-0.03%) |
Jan 03, 2024 | 37.04 | 37.60 | 36.70 | 37.00 | 3,284,278 | -0.50(-1.34%) |
Jan 02, 2024 | 37.48 | 37.79 | 37.24 | 37.51 | 4,281,232 | -0.23(-0.60%) |
Dec 29, 2023 | 37.83 | 37.99 | 37.51 | 37.73 | 2,557,825 | -0.18(-0.47%) |
Dec 28, 2023 | 37.88 | 38.05 | 37.77 | 37.91 | 1,814,445 | +0.02(+0.05%) |
Dec 27, 2023 | 37.72 | 37.95 | 37.59 | 37.89 | 1,743,573 | +0.08(+0.21%) |
Dec 26, 2023 | 37.67 | 37.88 | 37.46 | 37.81 | 1,962,930 | +0.33(+0.87%) |
Dec 22, 2023 | 37.81 | 37.98 | 37.39 | 37.49 | 2,365,743 | -0.11(-0.29%) |
Dec 21, 2023 | 37.20 | 37.80 | 37.09 | 37.59 | 3,455,491 | +0.71(+1.93%) |
Dec 20, 2023 | 37.74 | 38.12 | 36.86 | 36.88 | 4,899,324 | -0.89(-2.35%) |
Dec 19, 2023 | 37.02 | 37.94 | 37.01 | 37.77 | 3,921,807 | +0.67(+1.81%) |
Dec 18, 2023 | 37.26 | 37.40 | 36.64 | 37.10 | 4,545,724 | +0.42(+1.16%) |
Dec 15, 2023 | 36.68 | 37.23 | 36.31 | 36.68 | 9,018,105 | -0.61(-1.64%) |
Dec 14, 2023 | 36.80 | 37.71 | 36.72 | 37.29 | 7,439,363 | +0.90(+2.47%) |
Dec 13, 2023 | 35.14 | 36.64 | 34.81 | 36.39 | 8,228,441 | +1.22(+3.46%) |
Dec 12, 2023 | 34.86 | 35.57 | 34.86 | 35.17 | 5,729,302 | +0.15(+0.42%) |
Dec 11, 2023 | 34.82 | 35.53 | 34.70 | 35.03 | 4,000,385 | +0.16(+0.45%) |
Dec 08, 2023 | 34.48 | 35.01 | 34.29 | 34.87 | 4,266,649 | +0.39(+1.12%) |
Dec 07, 2023 | 34.09 | 34.56 | 34.01 | 34.48 | 3,941,246 | +0.59(+1.75%) |
Dec 06, 2023 | 33.96 | 34.52 | 33.85 | 33.89 | 4,422,747 | +0.32(+0.94%) |
Dec 05, 2023 | 33.36 | 33.82 | 33.18 | 33.57 | 4,983,790 | +0.01(+0.03%) |
Dec 04, 2023 | 33.20 | 34.09 | 33.11 | 33.56 | 4,402,819 | +0.14(+0.41%) |
Dec 01, 2023 | 31.97 | 33.73 | 31.97 | 33.43 | 6,168,769 | +1.45(+4.54%) |
Nov 30, 2023 | 31.05 | 32.06 | 30.89 | 31.97 | 10,186,824 | +1.13(+3.65%) |
Nov 29, 2023 | 30.72 | 31.56 | 30.72 | 30.85 | 4,692,702 | +0.33(+1.07%) |
Nov 28, 2023 | 29.39 | 30.56 | 29.30 | 30.52 | 5,703,002 | +1.48(+5.10%) |
Nov 27, 2023 | 29.27 | 29.32 | 28.80 | 29.04 | 3,977,780 | -0.43(-1.47%) |
Nov 24, 2023 | 29.42 | 29.58 | 29.28 | 29.47 | 1,328,916 | +0.15(+0.51%) |
Nov 22, 2023 | 29.39 | 29.51 | 29.09 | 29.32 | 2,284,766 | +0.21(+0.71%) |
Nov 21, 2023 | 29.33 | 29.44 | 29.01 | 29.12 | 3,075,352 | -0.35(-1.17%) |
Nov 20, 2023 | 29.45 | 29.55 | 29.17 | 29.46 | 3,538,602 | -0.06(-0.20%) |
Nov 17, 2023 | 28.94 | 29.52 | 28.75 | 29.52 | 3,746,242 | +0.96(+3.36%) |
Nov 16, 2023 | 29.36 | 29.53 | 28.50 | 28.56 | 4,909,748 | -0.84(-2.86%) |
Nov 15, 2023 | 29.81 | 29.94 | 29.30 | 29.40 | 4,714,029 | -0.53(-1.78%) |
Nov 14, 2023 | 29.80 | 30.30 | 29.50 | 29.94 | 4,010,691 | +0.83(+2.85%) |
Nov 13, 2023 | 29.13 | 29.37 | 28.91 | 29.11 | 2,825,138 | -0.11(-0.37%) |
Nov 10, 2023 | 28.91 | 29.24 | 28.67 | 29.22 | 2,901,143 | +0.41(+1.44%) |
Nov 09, 2023 | 29.16 | 29.20 | 28.70 | 28.80 | 3,277,459 | -0.17(-0.58%) |
Nov 08, 2023 | 28.94 | 29.08 | 28.74 | 28.97 | 4,106,743 | -0.03(-0.10%) |
Nov 07, 2023 | 29.01 | 29.10 | 28.72 | 29.00 | 3,104,448 | -0.16(-0.54%) |
Nov 06, 2023 | 29.69 | 29.86 | 28.80 | 29.16 | 3,937,955 | -0.63(-2.12%) |
Nov 03, 2023 | 29.25 | 30.00 | 29.17 | 29.79 | 4,278,121 | +1.06(+3.68%) |
Nov 02, 2023 | 28.13 | 28.74 | 27.90 | 28.73 | 3,598,348 | +1.10(+3.97%) |