Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.18 | 35.46 | 34.65 | 34.80 | 2,776,208 | -0.24(-0.68%) |
Jan 30, 2024 | 35.14 | 35.38 | 34.95 | 35.04 | 2,210,070 | -0.01(-0.03%) |
Jan 29, 2024 | 34.65 | 35.22 | 34.60 | 35.05 | 3,550,179 | +0.23(+0.66%) |
Jan 26, 2024 | 34.59 | 34.86 | 34.43 | 34.82 | 2,179,503 | +0.23(+0.66%) |
Jan 25, 2024 | 35.07 | 35.11 | 34.48 | 34.59 | 2,577,585 | -0.20(-0.57%) |
Jan 24, 2024 | 35.48 | 35.52 | 34.75 | 34.79 | 2,285,970 | -0.41(-1.16%) |
Jan 23, 2024 | 36.02 | 36.05 | 35.05 | 35.20 | 1,652,833 | -0.72(-2.02%) |
Jan 22, 2024 | 35.60 | 36.00 | 35.55 | 35.92 | 2,097,209 | +0.57(+1.60%) |
Jan 19, 2024 | 34.87 | 35.78 | 34.83 | 35.36 | 4,020,751 | +0.77(+2.24%) |
Jan 18, 2024 | 35.10 | 35.18 | 34.48 | 34.58 | 3,336,848 | -0.41(-1.16%) |
Jan 17, 2024 | 34.65 | 35.18 | 34.45 | 34.99 | 4,600,403 | -0.05(-0.14%) |
Jan 16, 2024 | 35.24 | 35.34 | 34.80 | 35.04 | 3,930,071 | -0.46(-1.29%) |
Jan 12, 2024 | 35.88 | 35.95 | 35.32 | 35.50 | 2,873,307 | -0.04(-0.11%) |
Jan 11, 2024 | 35.73 | 35.85 | 35.50 | 35.54 | 2,066,551 | -0.37(-1.02%) |
Jan 10, 2024 | 35.94 | 36.01 | 35.76 | 35.90 | 1,732,404 | +0.18(+0.50%) |
Jan 09, 2024 | 35.63 | 35.63 | 35.24 | 35.73 | 2,218,622 | -0.16(-0.44%) |
Jan 08, 2024 | 35.12 | 35.88 | 35.07 | 35.88 | 2,562,514 | +0.72(+2.06%) |
Jan 05, 2024 | 35.30 | 35.63 | 34.92 | 35.16 | 2,550,472 | -0.36(-1.01%) |
Jan 04, 2024 | 35.69 | 35.88 | 35.39 | 35.52 | 1,997,497 | -0.30(-0.83%) |
Jan 03, 2024 | 36.10 | 36.10 | 35.59 | 35.82 | 2,231,209 | -0.47(-1.29%) |
Jan 02, 2024 | 35.92 | 36.44 | 35.68 | 36.28 | 1,923,259 | +0.58(+1.61%) |
Dec 29, 2023 | 35.75 | 35.95 | 35.61 | 35.71 | 2,379,895 | -0.34(-0.94%) |
Dec 28, 2023 | 35.63 | 36.05 | 35.63 | 36.04 | 1,671,750 | +0.36(+1.00%) |
Dec 27, 2023 | 35.72 | 35.90 | 35.54 | 35.69 | 1,596,151 | -0.04(-0.11%) |
Dec 26, 2023 | 35.51 | 35.89 | 35.51 | 35.73 | 1,691,560 | +0.12(+0.33%) |
Dec 22, 2023 | 35.84 | 35.98 | 35.55 | 35.61 | 2,635,802 | -0.01(-0.03%) |
Dec 21, 2023 | 35.51 | 35.62 | 34.83 | 35.62 | 4,400,380 | +0.26(+0.73%) |
Dec 20, 2023 | 35.82 | 36.11 | 35.35 | 35.36 | 2,774,893 | -0.54(-1.49%) |
Dec 19, 2023 | 35.92 | 36.09 | 35.52 | 35.89 | 3,170,953 | +0.22(+0.61%) |
Dec 18, 2023 | 35.53 | 35.89 | 35.34 | 35.68 | 3,023,444 | +0.38(+1.07%) |
Dec 15, 2023 | 35.79 | 36.19 | 34.96 | 35.30 | 4,535,165 | -0.92(-2.55%) |
Dec 14, 2023 | 36.77 | 36.87 | 36.00 | 36.22 | 8,610,242 | +0.13(+0.36%) |
Dec 13, 2023 | 35.13 | 36.28 | 34.99 | 36.09 | 3,417,505 | +1.07(+3.04%) |
Dec 12, 2023 | 34.72 | 35.16 | 34.46 | 35.03 | 1,605,749 | +0.29(+0.82%) |
Dec 11, 2023 | 34.49 | 34.74 | 34.49 | 34.74 | 2,657,911 | +0.12(+0.34%) |
Dec 08, 2023 | 33.94 | 34.62 | 33.87 | 34.62 | 2,590,827 | +0.45(+1.33%) |
Dec 07, 2023 | 34.49 | 34.52 | 33.95 | 34.17 | 4,244,208 | -0.36(-1.03%) |
Dec 06, 2023 | 35.08 | 35.21 | 34.41 | 34.52 | 4,060,451 | -0.46(-1.33%) |
Dec 05, 2023 | 35.16 | 35.29 | 34.60 | 34.99 | 4,115,721 | -0.43(-1.23%) |
Dec 04, 2023 | 35.98 | 35.98 | 34.90 | 35.42 | 4,990,401 | -1.08(-2.95%) |
Dec 01, 2023 | 35.82 | 36.53 | 35.70 | 36.50 | 4,177,514 | +0.70(+1.96%) |
Nov 30, 2023 | 35.28 | 35.83 | 35.21 | 35.80 | 3,869,030 | +0.47(+1.34%) |
Nov 29, 2023 | 35.82 | 35.98 | 35.26 | 35.32 | 1,877,831 | -0.25(-0.69%) |
Nov 28, 2023 | 35.41 | 35.78 | 35.24 | 35.57 | 2,918,956 | +0.03(+0.08%) |
Nov 27, 2023 | 35.58 | 35.94 | 35.47 | 35.54 | 3,044,094 | -0.12(-0.33%) |
Nov 24, 2023 | 35.40 | 35.69 | 35.34 | 35.66 | 552,439 | +0.17(+0.47%) |
Nov 22, 2023 | 35.80 | 35.80 | 35.34 | 35.49 | 1,879,991 | +0.14(+0.39%) |
Nov 21, 2023 | 35.54 | 35.73 | 35.26 | 35.35 | 1,631,943 | -0.27(-0.75%) |
Nov 20, 2023 | 35.49 | 35.67 | 35.36 | 35.62 | 3,535,195 | -0.03(-0.08%) |
Nov 17, 2023 | 36.00 | 36.05 | 35.52 | 35.65 | 1,672,872 | -0.18(-0.50%) |
Nov 16, 2023 | 36.05 | 36.17 | 35.74 | 35.83 | 1,257,383 | -0.03(-0.08%) |
Nov 15, 2023 | 36.07 | 36.49 | 35.67 | 35.86 | 2,353,125 | -0.28(-0.76%) |
Nov 14, 2023 | 35.43 | 36.65 | 35.22 | 36.13 | 3,067,004 | +1.78(+5.17%) |
Nov 13, 2023 | 34.21 | 34.39 | 33.98 | 34.36 | 1,426,260 | -0.09(-0.26%) |
Nov 10, 2023 | 34.27 | 34.65 | 34.01 | 34.45 | 2,303,074 | +0.41(+1.22%) |
Nov 09, 2023 | 34.51 | 34.61 | 34.01 | 34.03 | 1,626,605 | -0.38(-1.09%) |
Nov 08, 2023 | 34.41 | 34.73 | 34.34 | 34.41 | 2,320,804 | +0.19(+0.55%) |
Nov 07, 2023 | 34.69 | 34.76 | 34.13 | 34.22 | 2,844,296 | -0.39(-1.14%) |
Nov 06, 2023 | 34.80 | 34.93 | 34.39 | 34.61 | 2,441,853 | -0.34(-0.96%) |
Nov 03, 2023 | 33.45 | 35.07 | 33.45 | 34.95 | 3,033,416 | +1.89(+5.73%) |
Nov 02, 2023 | 32.99 | 33.38 | 32.91 | 33.05 | 2,469,152 | +0.56(+1.73%) |