Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.72 | 35.88 | 35.41 | 35.46 | 15,653,572 | -0.15(-0.42%) |
Jan 30, 2024 | 35.06 | 35.75 | 35.03 | 35.61 | 13,709,445 | +0.26(+0.73%) |
Jan 29, 2024 | 34.94 | 35.39 | 34.81 | 35.35 | 11,299,174 | +0.20(+0.56%) |
Jan 26, 2024 | 34.83 | 35.26 | 34.58 | 35.15 | 21,630,814 | +0.39(+1.11%) |
Jan 25, 2024 | 34.29 | 34.77 | 33.22 | 34.76 | 20,111,078 | +0.61(+1.77%) |
Jan 24, 2024 | 34.76 | 34.76 | 34.10 | 34.16 | 17,923,014 | -0.49(-1.40%) |
Jan 23, 2024 | 34.54 | 34.70 | 34.36 | 34.64 | 10,207,382 | +0.13(+0.37%) |
Jan 22, 2024 | 34.46 | 34.74 | 34.27 | 34.52 | 15,277,663 | +0.20(+0.58%) |
Jan 19, 2024 | 34.19 | 34.54 | 34.08 | 34.32 | 18,437,972 | +0.10(+0.29%) |
Jan 18, 2024 | 34.14 | 34.36 | 33.98 | 34.22 | 17,790,720 | +0.06(+0.17%) |
Jan 17, 2024 | 34.17 | 34.32 | 33.95 | 34.16 | 10,555,855 | -0.35(-1.01%) |
Jan 16, 2024 | 34.55 | 34.72 | 34.34 | 34.51 | 9,821,739 | -0.12(-0.34%) |
Jan 12, 2024 | 34.49 | 34.65 | 34.24 | 34.62 | 5,766,440 | +0.29(+0.84%) |
Jan 11, 2024 | 34.43 | 34.43 | 34.02 | 34.34 | 7,804,689 | -0.13(-0.37%) |
Jan 10, 2024 | 34.39 | 34.52 | 34.28 | 34.47 | 6,491,665 | +0.09(+0.26%) |
Jan 09, 2024 | 34.14 | 34.41 | 34.07 | 34.38 | 7,908,716 | -0.08(-0.23%) |
Jan 08, 2024 | 34.51 | 34.53 | 34.17 | 34.46 | 9,038,658 | +0.07(+0.20%) |
Jan 05, 2024 | 34.44 | 34.67 | 34.33 | 34.39 | 7,167,255 | -0.10(-0.29%) |
Jan 04, 2024 | 34.36 | 34.74 | 34.36 | 34.49 | 9,346,496 | +0.06(+0.17%) |
Jan 03, 2024 | 34.41 | 34.68 | 34.29 | 34.43 | 10,900,617 | +0.04(+0.12%) |
Jan 02, 2024 | 34.41 | 34.74 | 34.22 | 34.39 | 9,348,155 | -0.05(-0.14%) |
Dec 29, 2023 | 34.46 | 34.55 | 34.32 | 34.44 | 6,757,713 | -0.07(-0.20%) |
Dec 28, 2023 | 34.49 | 34.58 | 34.37 | 34.51 | 4,827,738 | +0.09(+0.26%) |
Dec 27, 2023 | 34.53 | 34.65 | 34.33 | 34.42 | 9,699,295 | -0.30(-0.86%) |
Dec 26, 2023 | 34.40 | 34.85 | 34.34 | 34.71 | 6,099,765 | +0.32(+0.92%) |
Dec 22, 2023 | 34.32 | 34.57 | 34.30 | 34.40 | 6,305,422 | +0.17(+0.49%) |
Dec 21, 2023 | 34.21 | 34.26 | 33.96 | 34.23 | 9,896,943 | +0.10(+0.29%) |
Dec 20, 2023 | 34.08 | 34.60 | 33.99 | 34.13 | 9,930,959 | -0.22(-0.64%) |
Dec 19, 2023 | 34.08 | 34.38 | 33.96 | 34.35 | 10,006,360 | +0.25(+0.73%) |
Dec 18, 2023 | 33.95 | 34.32 | 33.89 | 34.10 | 11,022,093 | +0.33(+0.97%) |
Dec 15, 2023 | 33.53 | 33.85 | 33.32 | 33.77 | 33,156,332 | +0.16(+0.47%) |
Dec 14, 2023 | 33.29 | 33.81 | 33.18 | 33.61 | 17,423,788 | +0.60(+1.81%) |
Dec 13, 2023 | 32.95 | 33.11 | 32.55 | 33.02 | 18,165,524 | +0.02(+0.06%) |
Dec 12, 2023 | 33.16 | 33.21 | 32.91 | 33.00 | 9,795,145 | +0.02(+0.06%) |
Dec 11, 2023 | 33.02 | 33.09 | 32.89 | 32.98 | 11,184,441 | +0.24(+0.73%) |
Dec 08, 2023 | 33.22 | 33.26 | 32.71 | 32.74 | 15,863,986 | -0.54(-1.61%) |
Dec 07, 2023 | 33.50 | 33.57 | 33.21 | 33.27 | 10,739,052 | -0.02(-0.06%) |
Dec 06, 2023 | 33.29 | 33.34 | 33.01 | 33.29 | 10,742,202 | +0.23(+0.69%) |
Dec 05, 2023 | 33.22 | 33.22 | 32.91 | 33.07 | 7,788,560 | -0.37(-1.10%) |
Dec 04, 2023 | 33.09 | 33.60 | 33.05 | 33.43 | 17,045,466 | +0.26(+0.78%) |
Dec 01, 2023 | 32.19 | 33.20 | 32.15 | 33.17 | 12,949,052 | +1.09(+3.41%) |
Nov 30, 2023 | 31.55 | 32.11 | 31.51 | 32.08 | 17,303,684 | +0.57(+1.80%) |
Nov 29, 2023 | 31.87 | 31.94 | 31.43 | 31.52 | 9,478,128 | -0.21(-0.66%) |
Nov 28, 2023 | 31.59 | 31.95 | 31.55 | 31.72 | 11,237,364 | +0.11(+0.34%) |
Nov 27, 2023 | 32.19 | 32.22 | 31.59 | 31.62 | 10,073,991 | -0.69(-2.14%) |
Nov 24, 2023 | 32.21 | 32.31 | 32.05 | 32.31 | 7,296,035 | +0.09(+0.28%) |
Nov 22, 2023 | 32.10 | 32.28 | 31.93 | 32.22 | 13,263,406 | +0.30(+0.93%) |
Nov 21, 2023 | 31.77 | 32.00 | 31.61 | 31.92 | 14,151,580 | +0.19(+0.59%) |
Nov 20, 2023 | 31.18 | 31.79 | 31.13 | 31.73 | 13,351,687 | +0.44(+1.39%) |
Nov 17, 2023 | 31.12 | 31.44 | 31.12 | 31.30 | 13,473,845 | +0.29(+0.93%) |
Nov 16, 2023 | 30.86 | 31.07 | 30.55 | 31.01 | 13,601,445 | +0.34(+1.10%) |
Nov 15, 2023 | 30.79 | 31.00 | 30.58 | 30.68 | 14,721,452 | -0.12(-0.39%) |
Nov 14, 2023 | 30.63 | 31.06 | 30.63 | 30.79 | 13,436,885 | +0.65(+2.17%) |
Nov 13, 2023 | 30.28 | 30.36 | 29.99 | 30.14 | 10,259,109 | -0.25(-0.81%) |
Nov 10, 2023 | 30.08 | 30.47 | 29.92 | 30.39 | 11,490,996 | +0.52(+1.76%) |
Nov 09, 2023 | 30.13 | 30.21 | 29.82 | 29.86 | 9,295,407 | -0.20(-0.66%) |
Nov 08, 2023 | 30.15 | 30.28 | 29.89 | 30.06 | 7,927,668 | +0.02(+0.07%) |
Nov 07, 2023 | 29.89 | 30.07 | 29.70 | 30.04 | 11,407,939 | -0.03(-0.10%) |
Nov 06, 2023 | 30.11 | 30.27 | 29.84 | 30.07 | 8,834,360 | -0.02(-0.07%) |
Nov 03, 2023 | 30.24 | 30.38 | 29.96 | 30.09 | 9,566,423 | +0.01(+0.03%) |
Nov 02, 2023 | 29.50 | 30.17 | 29.34 | 30.08 | 16,763,593 | +0.81(+2.77%) |