Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.46 | 34.53 | 33.80 | 33.82 | 6,148,015 | -0.53(-1.53%) |
Jan 30, 2024 | 33.82 | 34.35 | 33.82 | 34.34 | 4,911,887 | +0.38(+1.12%) |
Jan 29, 2024 | 33.97 | 34.04 | 33.56 | 33.96 | 6,188,181 | -0.06(-0.17%) |
Jan 26, 2024 | 33.61 | 34.06 | 33.55 | 34.02 | 6,446,390 | +0.42(+1.25%) |
Jan 25, 2024 | 33.44 | 33.60 | 33.15 | 33.60 | 6,221,735 | +0.40(+1.21%) |
Jan 24, 2024 | 33.28 | 33.44 | 33.14 | 33.20 | 5,612,455 | +0.08(+0.24%) |
Jan 23, 2024 | 33.09 | 33.28 | 32.90 | 33.12 | 4,563,473 | -0.02(-0.06%) |
Jan 22, 2024 | 33.04 | 33.24 | 32.84 | 33.14 | 6,881,862 | +0.11(+0.32%) |
Jan 19, 2024 | 33.23 | 33.23 | 32.67 | 33.04 | 7,678,891 | +0.01(+0.03%) |
Jan 18, 2024 | 33.11 | 33.26 | 32.79 | 33.03 | 7,601,677 | -0.14(-0.41%) |
Jan 17, 2024 | 33.40 | 33.77 | 33.12 | 33.16 | 7,614,938 | -0.57(-1.68%) |
Jan 16, 2024 | 33.97 | 34.09 | 33.66 | 33.73 | 8,172,922 | -0.34(-1.00%) |
Jan 12, 2024 | 34.39 | 34.60 | 33.91 | 34.07 | 6,794,398 | +0.14(+0.40%) |
Jan 11, 2024 | 34.39 | 34.44 | 33.54 | 33.93 | 7,214,286 | -0.44(-1.28%) |
Jan 10, 2024 | 34.54 | 34.64 | 34.28 | 34.37 | 6,339,442 | -0.19(-0.54%) |
Jan 09, 2024 | 34.68 | 34.80 | 34.22 | 34.56 | 10,742,994 | -0.22(-0.65%) |
Jan 08, 2024 | 34.34 | 34.81 | 33.88 | 34.78 | 6,760,405 | +0.10(+0.28%) |
Jan 05, 2024 | 35.02 | 35.06 | 34.41 | 34.69 | 6,421,894 | -0.26(-0.75%) |
Jan 04, 2024 | 35.71 | 35.80 | 34.86 | 34.95 | 5,543,696 | -0.48(-1.35%) |
Jan 03, 2024 | 34.66 | 35.65 | 34.53 | 35.43 | 8,894,762 | +0.77(+2.22%) |
Jan 02, 2024 | 34.10 | 34.66 | 34.09 | 34.66 | 6,622,197 | +0.67(+1.98%) |
Dec 29, 2023 | 34.18 | 34.18 | 33.90 | 33.98 | 3,778,536 | -0.10(-0.29%) |
Dec 28, 2023 | 34.15 | 34.35 | 33.97 | 34.08 | 4,165,405 | -0.10(-0.29%) |
Dec 27, 2023 | 34.18 | 34.42 | 34.05 | 34.18 | 4,397,102 | -0.09(-0.26%) |
Dec 26, 2023 | 34.37 | 34.52 | 34.23 | 34.27 | 3,548,155 | -0.02(-0.06%) |
Dec 22, 2023 | 34.31 | 34.52 | 34.21 | 34.29 | 5,643,220 | +0.17(+0.49%) |
Dec 21, 2023 | 33.96 | 34.14 | 33.71 | 34.12 | 6,108,554 | +0.29(+0.87%) |
Dec 20, 2023 | 34.12 | 34.44 | 33.77 | 33.83 | 5,724,443 | -0.39(-1.14%) |
Dec 19, 2023 | 33.90 | 34.30 | 33.75 | 34.22 | 5,173,461 | +0.36(+1.07%) |
Dec 18, 2023 | 34.18 | 34.47 | 33.82 | 33.86 | 6,257,004 | +0.08(+0.23%) |
Dec 15, 2023 | 33.66 | 33.82 | 33.26 | 33.78 | 19,986,782 | -0.04(-0.12%) |
Dec 14, 2023 | 34.15 | 34.30 | 33.78 | 33.82 | 10,525,290 | +0.00(+0.00%) |
Dec 13, 2023 | 33.60 | 33.83 | 33.18 | 33.82 | 7,631,600 | +0.24(+0.73%) |
Dec 12, 2023 | 33.87 | 33.93 | 33.42 | 33.57 | 9,193,390 | -0.47(-1.38%) |
Dec 11, 2023 | 34.56 | 34.60 | 33.82 | 34.04 | 8,466,283 | -0.61(-1.77%) |
Dec 08, 2023 | 34.26 | 34.78 | 34.21 | 34.66 | 5,638,748 | +0.58(+1.69%) |
Dec 07, 2023 | 34.69 | 34.79 | 33.79 | 34.08 | 9,905,572 | -0.45(-1.31%) |
Dec 06, 2023 | 34.75 | 35.10 | 34.45 | 34.53 | 7,727,415 | -0.40(-1.16%) |
Dec 05, 2023 | 35.61 | 35.65 | 34.86 | 34.94 | 6,484,291 | -0.70(-1.97%) |
Dec 04, 2023 | 35.65 | 35.95 | 35.55 | 35.64 | 5,401,008 | -0.28(-0.78%) |
Dec 01, 2023 | 35.40 | 36.08 | 35.34 | 35.92 | 6,520,347 | +0.47(+1.33%) |
Nov 30, 2023 | 35.23 | 35.72 | 35.12 | 35.45 | 13,700,985 | +0.34(+0.96%) |
Nov 29, 2023 | 35.10 | 35.30 | 34.95 | 35.11 | 5,230,710 | +0.11(+0.30%) |
Nov 28, 2023 | 35.18 | 35.35 | 35.00 | 35.00 | 5,921,219 | -0.06(-0.16%) |
Nov 27, 2023 | 34.92 | 35.07 | 34.81 | 35.06 | 4,782,110 | +0.07(+0.19%) |
Nov 24, 2023 | 34.92 | 35.16 | 34.71 | 34.99 | 2,099,099 | +0.09(+0.25%) |
Nov 22, 2023 | 34.29 | 34.93 | 34.17 | 34.91 | 4,326,268 | +0.27(+0.78%) |
Nov 21, 2023 | 34.30 | 34.66 | 34.03 | 34.64 | 5,481,924 | +0.33(+0.95%) |
Nov 20, 2023 | 34.18 | 34.53 | 34.09 | 34.31 | 4,976,637 | +0.17(+0.51%) |
Nov 17, 2023 | 33.74 | 34.37 | 33.61 | 34.14 | 9,899,418 | +0.66(+1.96%) |
Nov 16, 2023 | 33.92 | 34.17 | 33.39 | 33.48 | 7,943,953 | -0.61(-1.78%) |
Nov 15, 2023 | 34.05 | 34.46 | 33.96 | 34.09 | 9,479,302 | +0.09(+0.25%) |
Nov 14, 2023 | 33.72 | 34.21 | 33.71 | 34.00 | 5,537,804 | +0.35(+1.03%) |
Nov 13, 2023 | 33.57 | 33.79 | 33.36 | 33.65 | 4,361,486 | +0.05(+0.14%) |
Nov 10, 2023 | 33.87 | 33.92 | 33.43 | 33.61 | 6,262,170 | +0.04(+0.11%) |
Nov 09, 2023 | 33.96 | 36.54 | 33.55 | 33.57 | 7,008,711 | -0.27(-0.80%) |
Nov 08, 2023 | 33.99 | 34.15 | 33.65 | 33.84 | 6,058,338 | -0.17(-0.51%) |
Nov 07, 2023 | 34.20 | 34.20 | 33.86 | 34.01 | 6,319,376 | -0.43(-1.26%) |
Nov 06, 2023 | 34.94 | 34.99 | 34.36 | 34.45 | 4,836,557 | -0.32(-0.91%) |
Nov 03, 2023 | 34.69 | 34.88 | 34.45 | 34.76 | 5,716,850 | +0.28(+0.81%) |
Nov 02, 2023 | 33.40 | 34.51 | 32.57 | 34.48 | 8,764,554 | +1.03(+3.08%) |