Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.86 | 34.93 | 34.19 | 34.21 | 6,077,510 | -0.53(-1.53%) |
Jan 30, 2024 | 34.21 | 34.75 | 34.21 | 34.74 | 4,855,558 | +0.38(+1.12%) |
Jan 29, 2024 | 34.37 | 34.44 | 33.95 | 34.36 | 6,117,216 | -0.06(-0.17%) |
Jan 26, 2024 | 34.00 | 34.46 | 33.94 | 34.42 | 6,372,463 | +0.42(+1.25%) |
Jan 25, 2024 | 33.82 | 33.99 | 33.54 | 33.99 | 6,150,384 | +0.40(+1.20%) |
Jan 24, 2024 | 33.67 | 33.82 | 33.53 | 33.59 | 5,548,092 | +0.08(+0.24%) |
Jan 23, 2024 | 33.47 | 33.66 | 33.28 | 33.51 | 4,511,139 | -0.02(-0.06%) |
Jan 22, 2024 | 33.42 | 33.62 | 33.22 | 33.53 | 6,802,941 | +0.11(+0.32%) |
Jan 19, 2024 | 33.62 | 33.62 | 33.04 | 33.42 | 7,590,830 | +0.01(+0.03%) |
Jan 18, 2024 | 33.50 | 33.65 | 33.17 | 33.41 | 7,514,502 | -0.14(-0.41%) |
Jan 17, 2024 | 33.78 | 34.16 | 33.51 | 33.55 | 7,527,610 | -0.57(-1.68%) |
Jan 16, 2024 | 34.37 | 34.48 | 34.05 | 34.12 | 8,079,195 | -0.35(-1.00%) |
Jan 12, 2024 | 34.79 | 35.00 | 34.31 | 34.47 | 6,716,480 | +0.14(+0.40%) |
Jan 11, 2024 | 34.79 | 34.84 | 33.93 | 34.33 | 7,131,553 | -0.44(-1.28%) |
Jan 10, 2024 | 34.94 | 35.04 | 34.68 | 34.77 | 6,266,742 | -0.19(-0.54%) |
Jan 09, 2024 | 35.08 | 35.21 | 34.62 | 34.96 | 10,619,794 | -0.23(-0.65%) |
Jan 08, 2024 | 34.74 | 35.21 | 34.27 | 35.19 | 6,682,877 | +0.10(+0.28%) |
Jan 05, 2024 | 35.42 | 35.46 | 34.81 | 35.09 | 6,348,248 | -0.27(-0.75%) |
Jan 04, 2024 | 36.12 | 36.21 | 35.27 | 35.35 | 5,480,122 | -0.48(-1.35%) |
Jan 03, 2024 | 35.06 | 36.06 | 34.93 | 35.84 | 8,792,757 | +0.78(+2.22%) |
Jan 02, 2024 | 34.50 | 35.06 | 34.49 | 35.06 | 6,546,255 | +0.68(+1.98%) |
Dec 29, 2023 | 34.57 | 34.57 | 34.29 | 34.38 | 3,735,204 | -0.10(-0.29%) |
Dec 28, 2023 | 34.54 | 34.75 | 34.37 | 34.48 | 4,117,636 | -0.10(-0.29%) |
Dec 27, 2023 | 34.57 | 34.82 | 34.44 | 34.57 | 4,346,677 | -0.09(-0.26%) |
Dec 26, 2023 | 34.77 | 34.92 | 34.62 | 34.66 | 3,507,465 | -0.02(-0.06%) |
Dec 22, 2023 | 34.71 | 34.92 | 34.60 | 34.68 | 5,578,504 | +0.17(+0.49%) |
Dec 21, 2023 | 34.36 | 34.53 | 34.11 | 34.52 | 6,038,501 | +0.30(+0.87%) |
Dec 20, 2023 | 34.52 | 34.84 | 34.16 | 34.22 | 5,658,796 | -0.39(-1.14%) |
Dec 19, 2023 | 34.30 | 34.69 | 34.14 | 34.61 | 5,114,132 | +0.37(+1.07%) |
Dec 18, 2023 | 34.57 | 34.87 | 34.21 | 34.25 | 6,185,250 | +0.08(+0.23%) |
Dec 15, 2023 | 34.05 | 34.21 | 33.65 | 34.17 | 19,757,576 | -0.04(-0.12%) |
Dec 14, 2023 | 34.54 | 34.69 | 34.17 | 34.21 | 10,404,587 | +0.00(+0.00%) |
Dec 13, 2023 | 33.99 | 34.22 | 33.57 | 34.21 | 7,544,081 | +0.25(+0.73%) |
Dec 12, 2023 | 34.26 | 34.33 | 33.80 | 33.96 | 9,087,961 | -0.47(-1.38%) |
Dec 11, 2023 | 34.96 | 35.00 | 34.21 | 34.44 | 8,369,192 | -0.62(-1.77%) |
Dec 08, 2023 | 34.65 | 35.19 | 34.60 | 35.06 | 5,574,084 | +0.58(+1.69%) |
Dec 07, 2023 | 35.09 | 35.20 | 34.18 | 34.48 | 9,791,976 | -0.46(-1.31%) |
Dec 06, 2023 | 35.16 | 35.50 | 34.84 | 34.93 | 7,638,798 | -0.41(-1.16%) |
Dec 05, 2023 | 36.02 | 36.06 | 35.26 | 35.34 | 6,409,930 | -0.71(-1.97%) |
Dec 04, 2023 | 36.06 | 36.37 | 35.97 | 36.05 | 5,339,070 | -0.28(-0.78%) |
Dec 01, 2023 | 35.81 | 36.50 | 35.75 | 36.34 | 6,445,573 | +0.48(+1.33%) |
Nov 30, 2023 | 35.63 | 36.13 | 35.53 | 35.86 | 13,543,864 | +0.34(+0.96%) |
Nov 29, 2023 | 35.51 | 35.71 | 35.36 | 35.52 | 5,170,725 | +0.11(+0.30%) |
Nov 28, 2023 | 35.59 | 35.76 | 35.41 | 35.41 | 5,853,316 | -0.06(-0.16%) |
Nov 27, 2023 | 35.32 | 35.48 | 35.21 | 35.47 | 4,727,270 | +0.07(+0.19%) |
Nov 24, 2023 | 35.32 | 35.57 | 35.12 | 35.40 | 2,075,027 | +0.09(+0.25%) |
Nov 22, 2023 | 34.69 | 35.33 | 34.56 | 35.31 | 4,276,655 | +0.27(+0.78%) |
Nov 21, 2023 | 34.70 | 35.06 | 34.43 | 35.04 | 5,419,058 | +0.33(+0.95%) |
Nov 20, 2023 | 34.58 | 34.93 | 34.48 | 34.71 | 4,919,566 | +0.18(+0.51%) |
Nov 17, 2023 | 34.13 | 34.76 | 34.00 | 34.53 | 9,785,893 | +0.66(+1.96%) |
Nov 16, 2023 | 34.32 | 34.56 | 33.77 | 33.87 | 7,852,852 | -0.61(-1.78%) |
Nov 15, 2023 | 34.45 | 34.86 | 34.36 | 34.48 | 9,370,595 | +0.09(+0.25%) |
Nov 14, 2023 | 34.11 | 34.61 | 34.10 | 34.40 | 5,474,297 | +0.35(+1.03%) |
Nov 13, 2023 | 33.96 | 34.18 | 33.75 | 34.05 | 4,311,469 | +0.05(+0.14%) |
Nov 10, 2023 | 34.26 | 34.31 | 33.82 | 34.00 | 6,190,356 | +0.04(+0.11%) |
Nov 09, 2023 | 34.36 | 36.96 | 33.94 | 33.96 | 6,928,336 | -0.27(-0.80%) |
Nov 08, 2023 | 34.39 | 34.54 | 34.04 | 34.23 | 5,988,862 | -0.18(-0.51%) |
Nov 07, 2023 | 34.60 | 34.60 | 34.25 | 34.41 | 6,246,906 | -0.44(-1.26%) |
Nov 06, 2023 | 35.34 | 35.40 | 34.76 | 34.84 | 4,781,092 | -0.32(-0.91%) |
Nov 03, 2023 | 35.09 | 35.29 | 34.84 | 35.17 | 5,651,290 | +0.28(+0.81%) |
Nov 02, 2023 | 33.79 | 34.91 | 32.94 | 34.88 | 8,664,043 | +1.04(+3.08%) |