Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.98 | 37.00 | 36.68 | 36.74 | 5,595,801 | -0.22(-0.59%) |
Jan 30, 2024 | 37.03 | 37.21 | 36.91 | 36.96 | 7,947,739 | -0.05(-0.13%) |
Jan 29, 2024 | 36.94 | 37.04 | 36.91 | 37.01 | 3,591,481 | +0.03(+0.08%) |
Jan 26, 2024 | 37.00 | 37.04 | 36.85 | 36.98 | 4,567,286 | -0.03(-0.08%) |
Jan 25, 2024 | 37.11 | 37.17 | 37.01 | 37.01 | 3,581,822 | +0.04(+0.11%) |
Jan 24, 2024 | 37.21 | 37.28 | 36.96 | 36.97 | 4,967,472 | -0.10(-0.27%) |
Jan 23, 2024 | 37.19 | 37.23 | 37.03 | 37.07 | 5,164,444 | -0.18(-0.48%) |
Jan 22, 2024 | 37.21 | 37.29 | 37.16 | 37.25 | 4,935,147 | +0.06(+0.16%) |
Jan 19, 2024 | 37.07 | 37.28 | 37.06 | 37.19 | 4,903,755 | +0.09(+0.24%) |
Jan 18, 2024 | 37.08 | 37.20 | 37.00 | 37.10 | 5,007,566 | +0.10(+0.27%) |
Jan 17, 2024 | 37.00 | 37.28 | 36.99 | 37.00 | 4,923,530 | -0.13(-0.35%) |
Jan 16, 2024 | 37.28 | 37.37 | 36.97 | 37.13 | 10,467,670 | -0.16(-0.43%) |
Jan 12, 2024 | 37.48 | 37.81 | 37.27 | 37.29 | 10,406,955 | -0.24(-0.64%) |
Jan 11, 2024 | 37.38 | 37.55 | 37.27 | 37.53 | 11,025,172 | +0.16(+0.43%) |
Jan 10, 2024 | 37.13 | 37.48 | 37.13 | 37.37 | 49,584,904 | +0.78(+2.12%) |
Jan 09, 2024 | 36.14 | 38.59 | 36.03 | 36.59 | 31,306,238 | +6.55(+21.81%) |
Jan 08, 2024 | 29.71 | 30.18 | 29.69 | 30.04 | 2,609,448 | +0.31(+1.04%) |
Jan 05, 2024 | 29.59 | 29.91 | 29.54 | 29.73 | 1,988,778 | +0.14(+0.47%) |
Jan 04, 2024 | 29.87 | 29.98 | 29.58 | 29.59 | 2,360,103 | -0.25(-0.83%) |
Jan 03, 2024 | 29.06 | 30.17 | 29.05 | 29.84 | 4,782,423 | +0.68(+2.32%) |
Jan 02, 2024 | 29.19 | 29.32 | 28.96 | 29.17 | 2,681,510 | -0.14(-0.47%) |
Dec 29, 2023 | 29.27 | 29.32 | 28.97 | 29.30 | 2,733,970 | -0.03(-0.10%) |
Dec 28, 2023 | 29.23 | 29.37 | 29.19 | 29.33 | 1,655,976 | +0.07(+0.24%) |
Dec 27, 2023 | 29.35 | 29.47 | 29.19 | 29.27 | 1,746,768 | -0.15(-0.51%) |
Dec 26, 2023 | 29.31 | 29.48 | 29.26 | 29.41 | 1,105,471 | +0.14(+0.48%) |
Dec 22, 2023 | 29.30 | 29.60 | 29.25 | 29.28 | 1,863,248 | +0.24(+0.82%) |
Dec 21, 2023 | 28.93 | 29.14 | 28.77 | 29.04 | 2,198,150 | +0.15(+0.52%) |
Dec 20, 2023 | 29.25 | 29.30 | 28.87 | 28.89 | 2,571,056 | -0.36(-1.22%) |
Dec 19, 2023 | 29.08 | 29.34 | 29.08 | 29.25 | 2,191,233 | +0.12(+0.41%) |
Dec 18, 2023 | 29.06 | 29.27 | 28.90 | 29.13 | 3,753,332 | -0.01(-0.03%) |
Dec 15, 2023 | 29.41 | 29.49 | 29.05 | 29.14 | 8,304,621 | -0.28(-0.95%) |
Dec 14, 2023 | 29.39 | 29.58 | 29.15 | 29.41 | 4,405,143 | +0.24(+0.82%) |
Dec 13, 2023 | 29.18 | 29.30 | 28.64 | 29.18 | 3,954,469 | +0.00(+0.00%) |
Dec 12, 2023 | 29.16 | 29.41 | 29.04 | 29.18 | 3,065,629 | -0.03(-0.10%) |
Dec 11, 2023 | 29.04 | 29.34 | 28.91 | 29.21 | 4,715,101 | +0.39(+1.34%) |
Dec 08, 2023 | 28.84 | 28.94 | 28.52 | 28.82 | 3,035,366 | +0.13(+0.45%) |
Dec 07, 2023 | 28.71 | 28.81 | 28.44 | 28.69 | 3,525,745 | +0.05(+0.17%) |
Dec 06, 2023 | 28.65 | 29.06 | 28.60 | 28.64 | 3,435,365 | +0.06(+0.21%) |
Dec 05, 2023 | 28.71 | 28.71 | 28.39 | 28.58 | 2,534,466 | -0.14(-0.48%) |
Dec 04, 2023 | 28.16 | 28.82 | 28.08 | 28.72 | 3,544,585 | +0.32(+1.12%) |
Dec 01, 2023 | 28.20 | 28.55 | 28.05 | 28.40 | 3,663,472 | +0.12(+0.42%) |
Nov 30, 2023 | 27.78 | 28.33 | 27.70 | 28.28 | 7,104,654 | +0.63(+2.26%) |
Nov 29, 2023 | 27.44 | 27.85 | 27.44 | 27.65 | 4,006,880 | +0.54(+2.00%) |
Nov 28, 2023 | 26.95 | 27.22 | 26.82 | 27.11 | 3,007,169 | +0.21(+0.77%) |
Nov 27, 2023 | 26.97 | 27.02 | 26.73 | 26.91 | 2,362,868 | -0.05(-0.18%) |
Nov 24, 2023 | 26.75 | 26.96 | 26.63 | 26.95 | 931,713 | +0.29(+1.07%) |
Nov 22, 2023 | 26.67 | 26.81 | 26.50 | 26.67 | 1,992,101 | +0.17(+0.63%) |
Nov 21, 2023 | 26.54 | 26.67 | 26.41 | 26.50 | 2,234,204 | -0.05(-0.19%) |
Nov 20, 2023 | 26.51 | 26.66 | 26.29 | 26.55 | 2,268,962 | -0.07(-0.26%) |
Nov 17, 2023 | 26.66 | 26.81 | 26.36 | 26.62 | 4,230,111 | +0.17(+0.63%) |
Nov 16, 2023 | 25.84 | 26.59 | 25.48 | 26.45 | 5,685,819 | -0.84(-3.07%) |
Nov 15, 2023 | 27.27 | 27.51 | 27.18 | 27.29 | 3,044,114 | +0.14(+0.51%) |
Nov 14, 2023 | 26.74 | 27.16 | 26.64 | 27.15 | 3,697,354 | +0.64(+2.42%) |
Nov 13, 2023 | 26.59 | 26.83 | 25.95 | 26.51 | 4,268,280 | -0.26(-0.96%) |
Nov 10, 2023 | 26.46 | 26.78 | 26.30 | 26.77 | 1,899,953 | +0.36(+1.34%) |
Nov 09, 2023 | 26.57 | 26.59 | 26.36 | 26.41 | 1,687,155 | -0.05(-0.19%) |
Nov 08, 2023 | 26.71 | 26.89 | 26.39 | 26.46 | 1,855,884 | -0.11(-0.41%) |
Nov 07, 2023 | 26.93 | 27.00 | 26.51 | 26.57 | 2,241,504 | -0.42(-1.57%) |
Nov 06, 2023 | 26.83 | 27.00 | 26.72 | 26.99 | 2,337,001 | +0.11(+0.40%) |
Nov 03, 2023 | 26.76 | 27.07 | 26.67 | 26.89 | 2,734,308 | +0.38(+1.45%) |
Nov 02, 2023 | 26.37 | 26.60 | 26.19 | 26.50 | 3,227,506 | +0.20(+0.75%) |