Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.67 | 33.55 | 32.27 | 32.31 | 11,027,689 | -1.59(-4.69%) |
Jan 30, 2024 | 33.54 | 33.97 | 33.37 | 33.90 | 5,568,855 | +0.46(+1.39%) |
Jan 29, 2024 | 32.79 | 33.46 | 32.74 | 33.43 | 6,415,012 | +0.65(+1.99%) |
Jan 26, 2024 | 32.80 | 33.10 | 32.60 | 32.78 | 3,026,192 | -0.01(-0.03%) |
Jan 25, 2024 | 33.18 | 33.45 | 32.46 | 32.79 | 5,514,975 | -0.08(-0.24%) |
Jan 24, 2024 | 32.57 | 33.15 | 32.56 | 32.87 | 4,445,675 | +0.59(+1.81%) |
Jan 23, 2024 | 32.40 | 32.78 | 32.07 | 32.28 | 6,576,047 | -0.09(-0.27%) |
Jan 22, 2024 | 31.99 | 32.46 | 31.76 | 32.37 | 5,317,248 | +0.57(+1.78%) |
Jan 19, 2024 | 30.95 | 31.86 | 30.80 | 31.80 | 5,355,955 | +0.97(+3.13%) |
Jan 18, 2024 | 31.11 | 31.23 | 30.19 | 30.84 | 6,077,990 | -0.13(-0.41%) |
Jan 17, 2024 | 30.83 | 31.36 | 30.17 | 30.96 | 9,340,169 | +0.52(+1.70%) |
Jan 16, 2024 | 30.35 | 30.68 | 29.96 | 30.45 | 6,302,514 | -0.43(-1.39%) |
Jan 12, 2024 | 31.97 | 32.01 | 30.72 | 30.88 | 5,613,352 | -0.95(-2.97%) |
Jan 11, 2024 | 32.30 | 32.43 | 31.50 | 31.82 | 6,100,016 | -0.74(-2.28%) |
Jan 10, 2024 | 32.38 | 32.64 | 32.08 | 32.57 | 4,406,874 | +0.04(+0.12%) |
Jan 09, 2024 | 32.42 | 32.68 | 32.24 | 32.53 | 3,950,909 | -0.26(-0.80%) |
Jan 08, 2024 | 32.32 | 32.86 | 32.12 | 32.79 | 4,198,046 | +0.22(+0.69%) |
Jan 05, 2024 | 31.47 | 32.71 | 31.32 | 32.57 | 7,718,535 | +1.02(+3.25%) |
Jan 04, 2024 | 31.38 | 31.91 | 31.10 | 31.54 | 5,092,432 | +0.18(+0.56%) |
Jan 03, 2024 | 32.20 | 32.22 | 31.34 | 31.36 | 5,838,036 | -1.34(-4.09%) |
Jan 02, 2024 | 32.01 | 33.03 | 31.88 | 32.70 | 4,432,346 | +0.36(+1.12%) |
Dec 29, 2023 | 32.64 | 32.74 | 32.19 | 32.34 | 2,685,650 | -0.42(-1.28%) |
Dec 28, 2023 | 32.64 | 32.89 | 32.62 | 32.76 | 2,463,731 | -0.07(-0.21%) |
Dec 27, 2023 | 32.58 | 32.88 | 32.38 | 32.83 | 2,400,975 | +0.11(+0.33%) |
Dec 26, 2023 | 32.34 | 32.83 | 32.16 | 32.72 | 2,925,437 | +0.46(+1.42%) |
Dec 22, 2023 | 32.33 | 32.78 | 32.08 | 32.26 | 3,753,393 | +0.15(+0.46%) |
Dec 21, 2023 | 31.96 | 32.24 | 31.61 | 32.12 | 5,059,358 | +0.52(+1.64%) |
Dec 20, 2023 | 32.52 | 32.80 | 31.58 | 31.60 | 5,015,545 | -1.14(-3.49%) |
Dec 19, 2023 | 32.19 | 32.86 | 31.78 | 32.74 | 4,924,353 | +0.58(+1.79%) |
Dec 18, 2023 | 33.14 | 33.18 | 32.14 | 32.16 | 5,957,383 | -0.59(-1.79%) |
Dec 15, 2023 | 32.53 | 33.12 | 32.39 | 32.75 | 12,515,277 | -0.07(-0.21%) |
Dec 14, 2023 | 32.00 | 33.89 | 31.91 | 32.82 | 13,938,174 | +2.04(+6.63%) |
Dec 13, 2023 | 28.56 | 30.85 | 28.52 | 30.78 | 8,425,545 | +2.18(+7.61%) |
Dec 12, 2023 | 28.78 | 28.88 | 28.55 | 28.60 | 3,675,203 | -0.27(-0.95%) |
Dec 11, 2023 | 28.69 | 29.07 | 28.46 | 28.88 | 3,302,298 | -0.02(-0.07%) |
Dec 08, 2023 | 28.62 | 29.17 | 28.42 | 28.90 | 4,101,730 | +0.44(+1.54%) |
Dec 07, 2023 | 28.23 | 28.64 | 28.08 | 28.46 | 3,334,561 | +0.39(+1.39%) |
Dec 06, 2023 | 28.69 | 29.34 | 28.03 | 28.07 | 6,872,774 | -0.29(-1.03%) |
Dec 05, 2023 | 27.65 | 28.62 | 27.51 | 28.36 | 9,706,865 | +0.40(+1.43%) |
Dec 04, 2023 | 27.34 | 28.07 | 27.30 | 27.96 | 5,494,144 | +0.13(+0.46%) |
Dec 01, 2023 | 26.51 | 27.86 | 26.33 | 27.83 | 7,753,906 | +1.22(+4.58%) |
Nov 30, 2023 | 26.72 | 26.84 | 26.34 | 26.61 | 7,398,074 | +0.03(+0.11%) |
Nov 29, 2023 | 26.14 | 26.83 | 26.11 | 26.58 | 5,418,431 | +0.64(+2.48%) |
Nov 28, 2023 | 25.71 | 26.07 | 25.50 | 25.94 | 4,730,616 | +0.18(+0.68%) |
Nov 27, 2023 | 25.94 | 26.04 | 25.62 | 25.76 | 4,942,776 | -0.46(-1.75%) |
Nov 24, 2023 | 26.04 | 26.31 | 25.82 | 26.22 | 1,597,577 | +0.11(+0.41%) |
Nov 22, 2023 | 26.55 | 26.57 | 25.93 | 26.11 | 2,832,605 | -0.12(-0.45%) |
Nov 21, 2023 | 26.55 | 26.79 | 26.00 | 26.23 | 4,733,537 | -0.68(-2.54%) |
Nov 20, 2023 | 26.91 | 26.98 | 26.42 | 26.91 | 4,492,952 | -0.19(-0.68%) |
Nov 17, 2023 | 26.69 | 27.11 | 26.52 | 27.10 | 4,909,570 | +0.67(+2.55%) |
Nov 16, 2023 | 26.67 | 26.78 | 26.06 | 26.43 | 4,963,218 | -0.23(-0.88%) |
Nov 15, 2023 | 25.96 | 26.84 | 25.95 | 26.66 | 5,652,803 | +0.72(+2.78%) |
Nov 14, 2023 | 25.34 | 26.57 | 25.30 | 25.94 | 5,340,571 | +1.59(+6.53%) |
Nov 13, 2023 | 24.40 | 24.64 | 24.13 | 24.35 | 3,824,235 | -0.21(-0.87%) |
Nov 10, 2023 | 24.59 | 24.62 | 24.02 | 24.56 | 3,894,561 | +0.15(+0.60%) |
Nov 09, 2023 | 25.14 | 25.31 | 24.32 | 24.42 | 7,711,091 | -0.67(-2.68%) |
Nov 08, 2023 | 25.21 | 25.26 | 24.87 | 25.09 | 3,975,042 | -0.10(-0.39%) |
Nov 07, 2023 | 25.01 | 25.36 | 24.76 | 25.19 | 5,069,041 | -0.03(-0.12%) |
Nov 06, 2023 | 25.66 | 25.74 | 24.90 | 25.22 | 4,217,489 | -0.32(-1.26%) |
Nov 03, 2023 | 25.38 | 25.90 | 25.28 | 25.54 | 8,377,959 | +1.24(+5.10%) |
Nov 02, 2023 | 23.03 | 24.40 | 22.93 | 24.30 | 6,838,802 | +1.69(+7.47%) |