Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.22 | 32.27 | 31.05 | 31.09 | 5,440,689 | -1.08(-3.36%) |
Jan 30, 2024 | 31.21 | 32.22 | 31.12 | 32.17 | 5,153,321 | +0.55(+1.73%) |
Jan 29, 2024 | 31.80 | 31.87 | 31.15 | 31.62 | 4,899,725 | -0.24(-0.75%) |
Jan 26, 2024 | 31.82 | 32.02 | 31.39 | 31.86 | 4,191,852 | +0.07(+0.22%) |
Jan 25, 2024 | 31.25 | 31.80 | 30.86 | 31.79 | 4,796,216 | +0.66(+2.14%) |
Jan 24, 2024 | 30.87 | 31.24 | 30.56 | 31.13 | 5,827,660 | +0.52(+1.69%) |
Jan 23, 2024 | 30.29 | 30.86 | 30.22 | 30.61 | 5,591,865 | +0.14(+0.46%) |
Jan 22, 2024 | 30.14 | 30.67 | 29.86 | 30.47 | 5,233,442 | +0.34(+1.12%) |
Jan 19, 2024 | 30.26 | 30.31 | 29.72 | 30.14 | 6,713,993 | -0.06(-0.20%) |
Jan 18, 2024 | 30.30 | 30.32 | 29.75 | 30.20 | 5,371,152 | -0.13(-0.42%) |
Jan 17, 2024 | 30.46 | 30.83 | 30.22 | 30.32 | 7,732,869 | -0.45(-1.47%) |
Jan 16, 2024 | 31.59 | 31.69 | 30.73 | 30.78 | 5,414,507 | -1.25(-3.90%) |
Jan 12, 2024 | 32.56 | 32.68 | 31.79 | 32.03 | 4,518,874 | +0.08(+0.25%) |
Jan 11, 2024 | 32.31 | 32.52 | 31.78 | 31.95 | 4,384,347 | -0.11(-0.34%) |
Jan 10, 2024 | 32.39 | 32.39 | 31.82 | 32.06 | 5,469,132 | -0.39(-1.21%) |
Jan 09, 2024 | 33.34 | 33.40 | 32.38 | 32.45 | 5,546,804 | -0.75(-2.25%) |
Jan 08, 2024 | 33.06 | 33.26 | 32.66 | 33.20 | 8,780,566 | -0.60(-1.78%) |
Jan 05, 2024 | 33.77 | 33.94 | 33.26 | 33.80 | 9,567,185 | +0.29(+0.85%) |
Jan 04, 2024 | 34.20 | 34.58 | 33.43 | 33.51 | 19,468,706 | -2.66(-7.35%) |
Jan 03, 2024 | 35.42 | 36.32 | 35.04 | 36.17 | 3,053,824 | +0.63(+1.77%) |
Jan 02, 2024 | 35.57 | 36.06 | 35.34 | 35.54 | 2,883,625 | +0.23(+0.64%) |
Dec 29, 2023 | 35.74 | 35.78 | 35.20 | 35.31 | 3,730,081 | -0.22(-0.61%) |
Dec 28, 2023 | 36.41 | 36.50 | 35.51 | 35.53 | 3,538,980 | -1.05(-2.88%) |
Dec 27, 2023 | 36.65 | 37.22 | 36.49 | 36.58 | 3,368,817 | -0.12(-0.32%) |
Dec 26, 2023 | 35.88 | 36.80 | 35.87 | 36.70 | 3,324,495 | +1.31(+3.70%) |
Dec 22, 2023 | 35.62 | 35.83 | 35.27 | 35.39 | 2,538,385 | +0.02(+0.06%) |
Dec 21, 2023 | 35.18 | 35.39 | 34.85 | 35.37 | 2,593,852 | +0.41(+1.18%) |
Dec 20, 2023 | 35.56 | 35.79 | 34.91 | 34.96 | 4,455,005 | -0.48(-1.36%) |
Dec 19, 2023 | 34.99 | 35.60 | 34.77 | 35.44 | 4,235,244 | +0.36(+1.04%) |
Dec 18, 2023 | 35.58 | 35.82 | 35.05 | 35.08 | 6,179,524 | +0.29(+0.82%) |
Dec 15, 2023 | 35.08 | 35.17 | 34.41 | 34.79 | 10,074,367 | -0.38(-1.09%) |
Dec 14, 2023 | 35.01 | 35.64 | 34.88 | 35.18 | 6,033,478 | +0.88(+2.55%) |
Dec 13, 2023 | 33.75 | 34.32 | 33.23 | 34.30 | 5,125,139 | +0.66(+1.96%) |
Dec 12, 2023 | 33.62 | 33.89 | 33.29 | 33.64 | 3,920,716 | -0.51(-1.50%) |
Dec 11, 2023 | 33.89 | 34.27 | 33.82 | 34.15 | 3,489,636 | +0.23(+0.67%) |
Dec 08, 2023 | 33.51 | 33.97 | 33.27 | 33.93 | 2,775,881 | +0.63(+1.89%) |
Dec 07, 2023 | 33.69 | 33.92 | 33.05 | 33.30 | 4,518,995 | -0.20(-0.59%) |
Dec 06, 2023 | 33.86 | 34.37 | 33.39 | 33.49 | 4,444,868 | -0.75(-2.18%) |
Dec 05, 2023 | 35.52 | 35.57 | 34.23 | 34.24 | 3,119,896 | -1.01(-2.88%) |
Dec 04, 2023 | 35.18 | 35.67 | 35.02 | 35.25 | 3,665,418 | -0.37(-1.05%) |
Dec 01, 2023 | 35.41 | 36.47 | 35.39 | 35.63 | 3,260,696 | +0.20(+0.56%) |
Nov 30, 2023 | 36.15 | 36.54 | 35.00 | 35.43 | 5,932,453 | -0.31(-0.85%) |
Nov 29, 2023 | 36.05 | 36.20 | 35.61 | 35.74 | 2,598,291 | -0.07(-0.19%) |
Nov 28, 2023 | 35.85 | 36.16 | 35.55 | 35.81 | 3,122,506 | +0.04(+0.11%) |
Nov 27, 2023 | 35.89 | 36.02 | 35.43 | 35.77 | 3,728,807 | -0.53(-1.46%) |
Nov 24, 2023 | 35.89 | 36.48 | 35.89 | 36.30 | 1,626,061 | +0.31(+0.88%) |
Nov 22, 2023 | 34.26 | 36.03 | 34.10 | 35.98 | 4,568,046 | -0.06(-0.16%) |
Nov 21, 2023 | 36.10 | 36.46 | 35.67 | 36.04 | 2,201,758 | -0.37(-1.03%) |
Nov 20, 2023 | 36.77 | 37.10 | 36.39 | 36.42 | 3,332,649 | +0.13(+0.35%) |
Nov 17, 2023 | 35.78 | 36.68 | 35.40 | 36.29 | 5,137,490 | +1.00(+2.84%) |
Nov 16, 2023 | 36.17 | 36.29 | 34.78 | 35.28 | 6,704,567 | -1.44(-3.91%) |
Nov 15, 2023 | 36.73 | 37.67 | 36.65 | 36.72 | 3,433,868 | -0.26(-0.69%) |
Nov 14, 2023 | 36.23 | 37.23 | 36.17 | 36.98 | 3,530,890 | +0.91(+2.51%) |
Nov 13, 2023 | 36.59 | 36.59 | 35.90 | 36.07 | 3,220,159 | -0.27(-0.73%) |
Nov 10, 2023 | 36.09 | 36.48 | 35.86 | 36.34 | 2,541,463 | +0.55(+1.54%) |
Nov 09, 2023 | 36.45 | 36.71 | 35.71 | 35.79 | 3,894,265 | -0.34(-0.95%) |
Nov 08, 2023 | 37.30 | 37.42 | 36.06 | 36.13 | 4,485,966 | -1.35(-3.60%) |
Nov 07, 2023 | 37.91 | 38.04 | 36.86 | 37.48 | 4,058,432 | -1.20(-3.10%) |
Nov 06, 2023 | 39.61 | 39.66 | 38.63 | 38.68 | 3,190,930 | -0.65(-1.65%) |
Nov 03, 2023 | 39.36 | 40.28 | 38.97 | 39.33 | 4,970,147 | +0.27(+0.68%) |
Nov 02, 2023 | 38.41 | 39.18 | 37.57 | 39.06 | 7,322,974 | +0.08(+0.20%) |