Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.60 | 35.20 | 34.50 | 34.84 | 3,748,825 | -0.06(-0.17%) |
Jan 30, 2024 | 34.80 | 36.09 | 34.75 | 34.90 | 4,045,076 | -0.82(-2.30%) |
Jan 29, 2024 | 36.10 | 36.10 | 35.38 | 35.72 | 4,463,007 | -0.83(-2.27%) |
Jan 26, 2024 | 36.38 | 37.46 | 36.20 | 36.55 | 3,940,027 | -0.45(-1.22%) |
Jan 25, 2024 | 37.06 | 37.34 | 36.72 | 37.00 | 5,157,063 | +0.60(+1.65%) |
Jan 24, 2024 | 36.88 | 36.94 | 36.38 | 36.40 | 8,089,673 | +0.38(+1.05%) |
Jan 23, 2024 | 35.41 | 36.32 | 35.40 | 36.02 | 6,474,120 | +1.91(+5.58%) |
Jan 22, 2024 | 33.54 | 34.17 | 33.48 | 34.12 | 4,511,347 | -1.09(-3.11%) |
Jan 19, 2024 | 34.71 | 35.41 | 34.46 | 35.21 | 5,288,159 | -0.28(-0.79%) |
Jan 18, 2024 | 35.49 | 35.59 | 35.24 | 35.49 | 4,062,172 | +0.25(+0.71%) |
Jan 17, 2024 | 35.00 | 35.30 | 34.90 | 35.24 | 3,502,615 | -0.44(-1.23%) |
Jan 16, 2024 | 36.13 | 36.15 | 35.62 | 35.68 | 3,424,538 | -1.25(-3.38%) |
Jan 12, 2024 | 36.88 | 37.35 | 36.87 | 36.93 | 1,558,586 | +0.14(+0.38%) |
Jan 11, 2024 | 36.64 | 36.80 | 36.36 | 36.79 | 2,746,816 | +0.96(+2.68%) |
Jan 10, 2024 | 35.89 | 35.96 | 35.69 | 35.83 | 3,246,238 | -0.43(-1.19%) |
Jan 09, 2024 | 36.11 | 36.32 | 36.04 | 36.26 | 4,345,218 | -1.00(-2.68%) |
Jan 08, 2024 | 36.80 | 37.29 | 36.65 | 37.26 | 3,054,395 | -0.10(-0.27%) |
Jan 05, 2024 | 37.38 | 37.59 | 37.27 | 37.36 | 2,920,041 | -0.46(-1.22%) |
Jan 04, 2024 | 38.04 | 38.12 | 37.76 | 37.82 | 3,255,643 | -0.93(-2.40%) |
Jan 03, 2024 | 38.12 | 38.79 | 38.08 | 38.75 | 3,182,804 | +1.35(+3.61%) |
Jan 02, 2024 | 37.59 | 37.72 | 37.36 | 37.40 | 2,813,671 | -0.39(-1.03%) |
Dec 29, 2023 | 37.40 | 37.87 | 37.40 | 37.79 | 2,173,544 | +0.39(+1.04%) |
Dec 28, 2023 | 37.25 | 37.63 | 37.20 | 37.40 | 4,494,416 | +0.78(+2.13%) |
Dec 27, 2023 | 36.71 | 36.75 | 36.32 | 36.62 | 5,344,306 | -1.11(-2.94%) |
Dec 26, 2023 | 37.52 | 38.11 | 37.46 | 37.73 | 8,162,234 | +1.26(+3.45%) |
Dec 22, 2023 | 35.33 | 36.67 | 35.11 | 36.47 | 16,675,892 | -3.98(-9.84%) |
Dec 21, 2023 | 39.95 | 40.50 | 39.90 | 40.45 | 1,628,791 | +1.00(+2.53%) |
Dec 20, 2023 | 40.14 | 40.15 | 39.43 | 39.45 | 1,369,641 | -0.91(-2.25%) |
Dec 19, 2023 | 40.16 | 40.54 | 40.10 | 40.36 | 2,084,670 | +0.76(+1.92%) |
Dec 18, 2023 | 39.63 | 39.78 | 39.30 | 39.60 | 2,032,183 | -0.48(-1.20%) |
Dec 15, 2023 | 40.15 | 40.46 | 39.98 | 40.08 | 2,376,429 | +0.04(+0.10%) |
Dec 14, 2023 | 39.15 | 40.12 | 39.12 | 40.04 | 2,691,929 | +0.32(+0.81%) |
Dec 13, 2023 | 39.20 | 39.72 | 38.94 | 39.72 | 1,749,730 | -0.05(-0.13%) |
Dec 12, 2023 | 39.67 | 39.82 | 39.44 | 39.77 | 1,048,137 | +0.15(+0.38%) |
Dec 11, 2023 | 39.40 | 40.37 | 39.30 | 39.62 | 1,539,237 | +0.70(+1.80%) |
Dec 08, 2023 | 39.08 | 39.14 | 38.86 | 38.92 | 2,070,673 | -0.63(-1.59%) |
Dec 07, 2023 | 39.36 | 39.60 | 39.31 | 39.55 | 2,156,503 | -0.13(-0.33%) |
Dec 06, 2023 | 39.78 | 40.05 | 39.62 | 39.68 | 1,067,555 | +0.03(+0.08%) |
Dec 05, 2023 | 39.56 | 39.74 | 39.27 | 39.65 | 5,369,444 | -1.04(-2.56%) |
Dec 04, 2023 | 40.68 | 40.98 | 40.52 | 40.69 | 2,332,401 | -0.35(-0.85%) |
Dec 01, 2023 | 40.57 | 41.06 | 40.42 | 41.04 | 2,123,004 | -0.58(-1.39%) |
Nov 30, 2023 | 41.69 | 41.93 | 40.97 | 41.62 | 2,281,472 | +0.96(+2.36%) |
Nov 29, 2023 | 40.72 | 41.00 | 40.60 | 40.66 | 2,447,583 | -0.60(-1.45%) |
Nov 28, 2023 | 41.10 | 41.27 | 40.88 | 41.26 | 2,081,071 | -0.09(-0.22%) |
Nov 27, 2023 | 41.33 | 41.43 | 41.20 | 41.35 | 2,628,388 | -0.31(-0.74%) |
Nov 24, 2023 | 41.02 | 41.70 | 41.02 | 41.66 | 1,063,663 | +0.34(+0.82%) |
Nov 22, 2023 | 41.67 | 41.70 | 41.17 | 41.32 | 1,827,316 | -0.04(-0.10%) |
Nov 21, 2023 | 41.64 | 41.68 | 41.22 | 41.36 | 1,783,594 | -0.83(-1.97%) |
Nov 20, 2023 | 41.89 | 42.31 | 41.79 | 42.19 | 2,792,591 | +1.24(+3.03%) |
Nov 17, 2023 | 40.84 | 41.08 | 40.76 | 40.95 | 3,093,088 | -0.15(-0.36%) |
Nov 16, 2023 | 41.18 | 41.59 | 40.86 | 41.10 | 3,167,369 | -1.70(-3.97%) |
Nov 15, 2023 | 42.33 | 43.09 | 42.31 | 42.80 | 5,489,559 | +2.12(+5.21%) |
Nov 14, 2023 | 40.36 | 40.80 | 40.12 | 40.68 | 5,731,270 | +0.82(+2.06%) |
Nov 13, 2023 | 39.64 | 40.14 | 39.61 | 39.86 | 5,403,839 | +0.79(+2.02%) |
Nov 10, 2023 | 38.88 | 39.11 | 38.70 | 39.07 | 1,450,606 | -0.06(-0.15%) |
Nov 09, 2023 | 39.43 | 39.83 | 39.07 | 39.13 | 2,784,377 | -0.50(-1.26%) |
Nov 08, 2023 | 39.37 | 39.87 | 39.30 | 39.63 | 1,424,302 | +0.03(+0.06%) |
Nov 07, 2023 | 39.39 | 39.67 | 39.16 | 39.60 | 1,447,359 | -0.05(-0.11%) |
Nov 06, 2023 | 39.85 | 40.00 | 39.59 | 39.65 | 1,743,713 | +0.49(+1.25%) |
Nov 03, 2023 | 38.90 | 39.33 | 38.84 | 39.16 | 2,470,435 | +1.88(+5.04%) |
Nov 02, 2023 | 37.20 | 37.47 | 36.95 | 37.28 | 1,510,015 | +0.33(+0.89%) |