Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.32 | 34.48 | 33.81 | 33.85 | 5,648,601 | -0.46(-1.33%) |
Jan 30, 2024 | 34.17 | 34.41 | 34.02 | 34.30 | 7,217,391 | +0.03(+0.08%) |
Jan 29, 2024 | 34.24 | 34.29 | 33.99 | 34.28 | 4,297,558 | +0.04(+0.11%) |
Jan 26, 2024 | 34.06 | 34.34 | 33.99 | 34.24 | 4,316,985 | +0.21(+0.62%) |
Jan 25, 2024 | 34.01 | 34.10 | 33.90 | 34.03 | 8,926,974 | +0.18(+0.54%) |
Jan 24, 2024 | 34.45 | 34.45 | 33.81 | 33.85 | 6,184,108 | -0.31(-0.92%) |
Jan 23, 2024 | 34.15 | 34.37 | 34.08 | 34.16 | 5,699,850 | +0.03(+0.08%) |
Jan 22, 2024 | 34.31 | 34.41 | 34.06 | 34.13 | 8,918,123 | -0.17(-0.50%) |
Jan 19, 2024 | 34.12 | 34.39 | 33.98 | 34.30 | 6,693,403 | +0.18(+0.53%) |
Jan 18, 2024 | 34.36 | 34.58 | 34.04 | 34.12 | 7,804,549 | -0.29(-0.83%) |
Jan 17, 2024 | 34.66 | 34.72 | 34.29 | 34.41 | 6,895,808 | -0.52(-1.50%) |
Jan 16, 2024 | 35.04 | 35.42 | 34.86 | 34.93 | 4,344,323 | -0.19(-0.54%) |
Jan 12, 2024 | 35.35 | 35.39 | 35.07 | 35.12 | 2,997,301 | +0.21(+0.60%) |
Jan 11, 2024 | 35.24 | 35.30 | 34.70 | 34.91 | 3,828,083 | -0.27(-0.76%) |
Jan 10, 2024 | 35.02 | 35.30 | 34.97 | 35.18 | 6,167,764 | +0.19(+0.55%) |
Jan 09, 2024 | 35.39 | 35.43 | 34.98 | 34.99 | 3,105,000 | -0.49(-1.37%) |
Jan 08, 2024 | 34.99 | 35.53 | 34.78 | 35.48 | 4,819,026 | +0.49(+1.39%) |
Jan 05, 2024 | 34.95 | 35.26 | 34.82 | 34.99 | 2,771,838 | +0.19(+0.55%) |
Jan 04, 2024 | 34.94 | 35.17 | 34.77 | 34.80 | 6,044,418 | +0.03(+0.08%) |
Jan 03, 2024 | 34.49 | 34.89 | 34.48 | 34.77 | 3,281,322 | +0.16(+0.47%) |
Jan 02, 2024 | 34.35 | 34.62 | 34.28 | 34.61 | 4,386,530 | +0.27(+0.78%) |
Dec 29, 2023 | 34.40 | 34.45 | 34.27 | 34.34 | 3,677,893 | -0.06(-0.17%) |
Dec 28, 2023 | 34.55 | 34.78 | 34.31 | 34.40 | 3,584,831 | -0.22(-0.63%) |
Dec 27, 2023 | 34.56 | 34.82 | 34.50 | 34.62 | 3,286,645 | -0.01(-0.03%) |
Dec 26, 2023 | 34.42 | 34.79 | 34.37 | 34.63 | 2,512,012 | +0.25(+0.72%) |
Dec 22, 2023 | 34.26 | 34.53 | 34.20 | 34.38 | 3,581,292 | +0.24(+0.70%) |
Dec 21, 2023 | 33.85 | 34.16 | 33.83 | 34.14 | 4,821,438 | +0.44(+1.30%) |
Dec 20, 2023 | 34.32 | 34.43 | 33.69 | 33.70 | 6,066,783 | -0.54(-1.59%) |
Dec 19, 2023 | 33.93 | 34.38 | 33.91 | 34.25 | 3,625,983 | +0.39(+1.15%) |
Dec 18, 2023 | 34.05 | 34.11 | 33.75 | 33.86 | 3,968,475 | +0.12(+0.37%) |
Dec 15, 2023 | 33.81 | 33.94 | 33.58 | 33.73 | 5,937,015 | -0.17(-0.51%) |
Dec 14, 2023 | 34.16 | 34.32 | 33.80 | 33.90 | 8,242,028 | +0.08(+0.23%) |
Dec 13, 2023 | 33.14 | 33.89 | 33.00 | 33.83 | 8,503,651 | +0.76(+2.31%) |
Dec 12, 2023 | 33.34 | 33.48 | 32.83 | 33.06 | 4,118,536 | -0.30(-0.89%) |
Dec 11, 2023 | 33.32 | 33.43 | 33.21 | 33.36 | 4,102,211 | +0.07(+0.20%) |
Dec 08, 2023 | 33.25 | 33.33 | 33.12 | 33.29 | 3,324,176 | +0.11(+0.35%) |
Dec 07, 2023 | 33.36 | 33.36 | 33.11 | 33.18 | 3,046,261 | -0.07(-0.20%) |
Dec 06, 2023 | 33.50 | 33.65 | 33.24 | 33.25 | 4,221,735 | -0.21(-0.63%) |
Dec 05, 2023 | 33.45 | 33.65 | 33.38 | 33.46 | 4,746,778 | -0.06(-0.17%) |
Dec 04, 2023 | 33.33 | 33.66 | 33.28 | 33.51 | 10,991,055 | -0.03(-0.09%) |
Dec 01, 2023 | 33.25 | 33.68 | 33.25 | 33.54 | 7,643,923 | +0.30(+0.89%) |
Nov 30, 2023 | 33.03 | 33.33 | 32.81 | 33.25 | 5,218,280 | +0.34(+1.04%) |
Nov 29, 2023 | 32.75 | 33.08 | 32.75 | 32.90 | 5,118,718 | +0.34(+1.05%) |
Nov 28, 2023 | 32.46 | 32.77 | 32.42 | 32.56 | 4,552,937 | +0.20(+0.62%) |
Nov 27, 2023 | 32.48 | 32.58 | 32.28 | 32.36 | 9,570,348 | -0.28(-0.85%) |
Nov 24, 2023 | 32.40 | 32.74 | 32.38 | 32.64 | 1,766,903 | +0.29(+0.88%) |
Nov 22, 2023 | 32.04 | 32.41 | 31.94 | 32.35 | 6,703,138 | +0.07(+0.21%) |
Nov 21, 2023 | 32.13 | 32.38 | 32.02 | 32.28 | 6,069,858 | +0.17(+0.53%) |
Nov 20, 2023 | 32.13 | 32.28 | 32.03 | 32.11 | 10,432,360 | +0.00(+0.00%) |
Nov 17, 2023 | 31.67 | 32.23 | 31.60 | 32.11 | 7,839,490 | +0.74(+2.37%) |
Nov 16, 2023 | 31.73 | 31.88 | 31.23 | 31.37 | 10,058,760 | -0.48(-1.50%) |
Nov 15, 2023 | 31.77 | 32.14 | 31.72 | 31.84 | 5,018,170 | +0.12(+0.39%) |
Nov 14, 2023 | 32.08 | 32.11 | 31.63 | 31.72 | 14,442,588 | +0.95(+3.09%) |
Nov 13, 2023 | 30.40 | 30.81 | 30.31 | 30.77 | 8,364,983 | +0.37(+1.23%) |
Nov 10, 2023 | 30.51 | 30.61 | 30.12 | 30.40 | 3,647,796 | +0.03(+0.09%) |
Nov 09, 2023 | 30.68 | 30.88 | 30.36 | 30.37 | 3,488,289 | -0.17(-0.57%) |
Nov 08, 2023 | 30.46 | 30.79 | 30.40 | 30.54 | 4,132,490 | -0.07(-0.24%) |
Nov 07, 2023 | 30.54 | 30.79 | 30.45 | 30.61 | 4,539,417 | -0.19(-0.62%) |
Nov 06, 2023 | 30.99 | 31.04 | 30.74 | 30.81 | 4,688,662 | +0.02(+0.06%) |
Nov 03, 2023 | 30.85 | 31.10 | 30.57 | 30.79 | 12,630,358 | +0.29(+0.95%) |
Nov 02, 2023 | 29.72 | 30.63 | 29.71 | 30.50 | 7,539,684 | +1.01(+3.43%) |