Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.63 | 36.80 | 36.11 | 36.26 | 3,486,987 | -0.08(-0.22%) |
Jan 30, 2024 | 36.28 | 36.59 | 35.99 | 36.34 | 2,923,463 | -0.02(-0.05%) |
Jan 29, 2024 | 35.98 | 36.41 | 35.79 | 36.36 | 2,821,243 | +0.40(+1.10%) |
Jan 26, 2024 | 36.19 | 36.23 | 35.80 | 35.97 | 3,418,301 | -0.12(-0.33%) |
Jan 25, 2024 | 35.95 | 36.10 | 35.34 | 36.09 | 4,008,335 | +0.53(+1.50%) |
Jan 24, 2024 | 36.62 | 36.62 | 35.47 | 35.55 | 5,317,150 | -0.75(-2.07%) |
Jan 23, 2024 | 36.23 | 36.46 | 36.07 | 36.30 | 5,950,343 | +0.03(+0.08%) |
Jan 22, 2024 | 36.65 | 36.91 | 36.25 | 36.27 | 4,220,262 | -0.32(-0.86%) |
Jan 19, 2024 | 36.82 | 36.83 | 36.26 | 36.59 | 3,779,526 | -0.10(-0.27%) |
Jan 18, 2024 | 36.72 | 36.90 | 36.54 | 36.69 | 5,472,148 | -0.22(-0.59%) |
Jan 17, 2024 | 37.26 | 37.67 | 36.73 | 36.91 | 5,601,679 | -0.51(-1.37%) |
Jan 16, 2024 | 37.69 | 37.80 | 37.25 | 37.42 | 5,034,611 | -0.51(-1.36%) |
Jan 12, 2024 | 37.82 | 38.00 | 37.69 | 37.94 | 4,014,029 | +0.35(+0.92%) |
Jan 11, 2024 | 38.26 | 38.34 | 37.36 | 37.59 | 4,621,263 | -0.71(-1.86%) |
Jan 10, 2024 | 38.14 | 38.37 | 37.94 | 38.30 | 3,083,781 | +0.22(+0.57%) |
Jan 09, 2024 | 37.81 | 38.15 | 37.60 | 38.08 | 8,142,604 | +0.14(+0.36%) |
Jan 08, 2024 | 37.70 | 37.96 | 37.43 | 37.95 | 2,873,747 | +0.25(+0.66%) |
Jan 05, 2024 | 37.32 | 37.80 | 37.13 | 37.70 | 3,662,973 | +0.34(+0.90%) |
Jan 04, 2024 | 37.49 | 37.83 | 37.20 | 37.36 | 3,757,596 | +0.03(+0.08%) |
Jan 03, 2024 | 37.01 | 37.40 | 36.83 | 37.33 | 4,125,963 | +0.36(+0.96%) |
Jan 02, 2024 | 36.06 | 37.01 | 35.99 | 36.98 | 3,029,057 | +0.73(+2.02%) |
Dec 29, 2023 | 36.06 | 36.28 | 35.96 | 36.24 | 2,759,892 | +0.07(+0.19%) |
Dec 28, 2023 | 35.82 | 36.26 | 35.73 | 36.18 | 2,052,435 | +0.27(+0.74%) |
Dec 27, 2023 | 35.84 | 35.96 | 35.67 | 35.91 | 2,394,310 | -0.02(-0.05%) |
Dec 26, 2023 | 35.81 | 36.12 | 35.76 | 35.93 | 2,795,972 | +0.11(+0.30%) |
Dec 22, 2023 | 36.09 | 36.36 | 35.79 | 35.82 | 4,496,925 | -0.10(-0.28%) |
Dec 21, 2023 | 35.84 | 36.13 | 35.64 | 35.92 | 2,920,760 | +0.14(+0.39%) |
Dec 20, 2023 | 36.39 | 36.52 | 35.77 | 35.78 | 3,270,793 | -0.72(-1.98%) |
Dec 19, 2023 | 36.50 | 36.68 | 36.25 | 36.50 | 2,504,550 | +0.10(+0.27%) |
Dec 18, 2023 | 36.58 | 36.78 | 36.31 | 36.40 | 2,958,157 | -0.16(-0.43%) |
Dec 15, 2023 | 37.27 | 37.30 | 36.38 | 36.56 | 8,203,943 | -0.88(-2.35%) |
Dec 14, 2023 | 38.29 | 38.38 | 37.35 | 37.44 | 6,526,038 | -0.63(-1.66%) |
Dec 13, 2023 | 36.57 | 38.12 | 36.38 | 38.07 | 5,041,036 | +1.51(+4.14%) |
Dec 12, 2023 | 36.83 | 36.84 | 36.24 | 36.56 | 3,464,446 | -0.28(-0.75%) |
Dec 11, 2023 | 36.58 | 37.07 | 36.49 | 36.84 | 3,805,839 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 36.97 | 36.32 | 36.66 | 4,247,702 | -0.22(-0.59%) |
Dec 07, 2023 | 37.11 | 37.11 | 36.58 | 36.88 | 4,270,052 | -0.15(-0.40%) |
Dec 06, 2023 | 36.79 | 37.06 | 36.44 | 37.03 | 3,573,101 | +0.40(+1.08%) |
Dec 05, 2023 | 36.75 | 36.75 | 36.34 | 36.63 | 3,383,367 | -0.12(-0.32%) |
Dec 04, 2023 | 36.62 | 36.98 | 36.56 | 36.75 | 4,108,685 | -0.19(-0.51%) |
Dec 01, 2023 | 36.51 | 36.96 | 36.27 | 36.94 | 4,233,510 | +0.42(+1.14%) |
Nov 30, 2023 | 36.66 | 36.71 | 36.19 | 36.52 | 4,486,021 | -0.04(-0.11%) |
Nov 29, 2023 | 36.93 | 37.05 | 36.38 | 36.56 | 5,137,835 | -0.33(-0.88%) |
Nov 28, 2023 | 37.15 | 37.42 | 36.86 | 36.89 | 5,374,433 | -0.19(-0.51%) |
Nov 27, 2023 | 37.25 | 37.25 | 36.90 | 37.08 | 2,939,430 | -0.14(-0.37%) |
Nov 24, 2023 | 37.19 | 37.27 | 37.01 | 37.21 | 1,103,952 | +0.10(+0.27%) |
Nov 22, 2023 | 37.35 | 37.35 | 36.93 | 37.12 | 3,050,000 | -0.12(-0.32%) |
Nov 21, 2023 | 37.04 | 37.25 | 36.72 | 37.23 | 3,269,962 | +0.23(+0.61%) |
Nov 20, 2023 | 36.56 | 37.05 | 36.20 | 37.01 | 3,777,656 | +0.25(+0.67%) |
Nov 17, 2023 | 36.80 | 36.90 | 36.56 | 36.76 | 3,397,309 | +0.14(+0.38%) |
Nov 16, 2023 | 36.64 | 36.88 | 36.49 | 36.62 | 3,365,835 | +0.22(+0.60%) |
Nov 15, 2023 | 36.12 | 36.63 | 36.10 | 36.40 | 3,479,982 | +0.19(+0.52%) |
Nov 14, 2023 | 35.35 | 36.24 | 35.32 | 36.22 | 4,546,051 | +1.49(+4.30%) |
Nov 13, 2023 | 34.89 | 34.96 | 34.52 | 34.72 | 2,773,648 | -0.18(-0.51%) |
Nov 10, 2023 | 35.22 | 35.25 | 34.87 | 34.90 | 2,200,995 | -0.09(-0.25%) |
Nov 09, 2023 | 35.30 | 35.54 | 34.94 | 34.99 | 1,974,777 | -0.30(-0.84%) |
Nov 08, 2023 | 35.55 | 35.60 | 34.91 | 35.29 | 2,232,271 | -0.41(-1.14%) |
Nov 07, 2023 | 35.67 | 35.79 | 35.40 | 35.69 | 2,555,855 | +0.13(+0.36%) |
Nov 06, 2023 | 36.04 | 36.10 | 35.52 | 35.56 | 2,520,048 | -0.43(-1.21%) |
Nov 03, 2023 | 36.22 | 36.32 | 35.93 | 36.00 | 3,812,811 | +0.24(+0.68%) |
Nov 02, 2023 | 35.27 | 35.95 | 35.27 | 35.75 | 3,057,950 | +0.51(+1.44%) |