Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.28 | 40.91 | 39.02 | 39.06 | 7,625,504 | +0.35(+0.90%) |
Jan 30, 2024 | 38.78 | 38.83 | 38.55 | 38.71 | 2,416,068 | +0.03(+0.08%) |
Jan 29, 2024 | 38.81 | 38.83 | 38.48 | 38.68 | 2,199,803 | -0.01(-0.03%) |
Jan 26, 2024 | 38.99 | 39.08 | 38.66 | 38.69 | 3,091,321 | +0.23(+0.59%) |
Jan 25, 2024 | 38.56 | 38.57 | 38.19 | 38.47 | 3,975,078 | -0.19(-0.49%) |
Jan 24, 2024 | 39.09 | 39.35 | 38.22 | 38.65 | 5,866,066 | -0.25(-0.64%) |
Jan 23, 2024 | 38.85 | 39.00 | 38.70 | 38.90 | 2,853,926 | -0.25(-0.63%) |
Jan 22, 2024 | 39.03 | 39.26 | 38.95 | 39.15 | 3,432,820 | -0.15(-0.38%) |
Jan 19, 2024 | 39.10 | 39.33 | 38.99 | 39.30 | 3,750,499 | +0.14(+0.35%) |
Jan 18, 2024 | 39.15 | 39.25 | 38.88 | 39.16 | 3,658,001 | -0.24(-0.60%) |
Jan 17, 2024 | 39.47 | 39.50 | 39.19 | 39.40 | 4,060,177 | -0.10(-0.25%) |
Jan 16, 2024 | 39.76 | 39.79 | 39.42 | 39.49 | 2,379,505 | -0.22(-0.55%) |
Jan 12, 2024 | 39.59 | 39.95 | 39.55 | 39.71 | 3,603,248 | +0.46(+1.16%) |
Jan 11, 2024 | 39.43 | 39.48 | 39.08 | 39.26 | 2,426,539 | -0.35(-0.88%) |
Jan 10, 2024 | 39.50 | 39.66 | 39.46 | 39.60 | 2,185,412 | +0.23(+0.58%) |
Jan 09, 2024 | 39.51 | 39.71 | 39.37 | 39.38 | 2,996,482 | +0.12(+0.30%) |
Jan 08, 2024 | 38.91 | 39.26 | 38.86 | 39.26 | 2,282,075 | +0.43(+1.10%) |
Jan 05, 2024 | 38.55 | 38.93 | 38.48 | 38.83 | 2,311,657 | +0.14(+0.36%) |
Jan 04, 2024 | 38.27 | 38.80 | 38.26 | 38.69 | 3,507,939 | +0.15(+0.39%) |
Jan 03, 2024 | 37.74 | 38.56 | 37.67 | 38.54 | 4,949,495 | +1.40(+3.76%) |
Jan 02, 2024 | 36.54 | 37.21 | 36.46 | 37.15 | 3,146,450 | +0.45(+1.21%) |
Dec 29, 2023 | 36.59 | 36.82 | 36.59 | 36.70 | 1,503,530 | -0.03(-0.08%) |
Dec 28, 2023 | 36.79 | 36.98 | 36.73 | 36.73 | 1,725,664 | -0.01(-0.03%) |
Dec 27, 2023 | 36.51 | 36.78 | 36.46 | 36.74 | 1,898,704 | +0.09(+0.24%) |
Dec 26, 2023 | 36.52 | 36.70 | 36.50 | 36.65 | 1,338,729 | +0.02(+0.05%) |
Dec 22, 2023 | 36.54 | 36.80 | 36.53 | 36.63 | 1,785,579 | +0.18(+0.49%) |
Dec 21, 2023 | 36.27 | 36.46 | 36.20 | 36.45 | 2,845,935 | +0.61(+1.71%) |
Dec 20, 2023 | 36.28 | 36.33 | 35.83 | 35.84 | 4,468,442 | -0.31(-0.85%) |
Dec 19, 2023 | 35.97 | 36.22 | 35.93 | 36.15 | 1,857,483 | +0.04(+0.11%) |
Dec 18, 2023 | 36.15 | 36.19 | 35.94 | 36.11 | 2,493,631 | +0.57(+1.62%) |
Dec 15, 2023 | 35.95 | 36.06 | 35.52 | 35.53 | 5,893,201 | -1.09(-2.97%) |
Dec 14, 2023 | 36.66 | 37.03 | 36.42 | 36.62 | 4,041,038 | +0.24(+0.65%) |
Dec 13, 2023 | 36.19 | 36.43 | 36.03 | 36.39 | 2,762,426 | +0.32(+0.88%) |
Dec 12, 2023 | 36.15 | 36.20 | 35.94 | 36.07 | 4,115,061 | +0.05(+0.14%) |
Dec 11, 2023 | 35.88 | 36.07 | 35.79 | 36.02 | 2,707,261 | +0.43(+1.20%) |
Dec 08, 2023 | 35.57 | 35.74 | 35.49 | 35.59 | 1,522,301 | -0.06(-0.17%) |
Dec 07, 2023 | 35.69 | 35.73 | 35.46 | 35.65 | 2,366,521 | -0.17(-0.47%) |
Dec 06, 2023 | 35.97 | 36.07 | 35.78 | 35.82 | 2,352,846 | -0.16(-0.44%) |
Dec 05, 2023 | 35.91 | 36.05 | 35.79 | 35.98 | 2,293,576 | -0.30(-0.82%) |
Dec 04, 2023 | 36.09 | 36.39 | 36.03 | 36.28 | 3,391,637 | +0.06(+0.16%) |
Dec 01, 2023 | 35.68 | 36.24 | 35.64 | 36.22 | 2,572,213 | +0.57(+1.61%) |
Nov 30, 2023 | 35.52 | 35.66 | 35.26 | 35.64 | 2,918,643 | +0.50(+1.41%) |
Nov 29, 2023 | 35.22 | 35.29 | 35.01 | 35.15 | 2,039,966 | -0.15(-0.42%) |
Nov 28, 2023 | 35.11 | 35.44 | 35.10 | 35.30 | 2,391,435 | +0.01(+0.03%) |
Nov 27, 2023 | 35.57 | 35.64 | 35.18 | 35.29 | 2,317,875 | -0.18(-0.50%) |
Nov 24, 2023 | 35.47 | 35.61 | 35.42 | 35.46 | 1,825,642 | +0.60(+1.73%) |
Nov 22, 2023 | 34.96 | 35.03 | 34.80 | 34.86 | 1,729,420 | -0.18(-0.51%) |
Nov 21, 2023 | 34.95 | 35.22 | 34.95 | 35.04 | 2,785,726 | +0.27(+0.77%) |
Nov 20, 2023 | 34.63 | 35.00 | 34.63 | 34.77 | 2,492,944 | -0.09(-0.26%) |
Nov 17, 2023 | 34.46 | 34.96 | 34.39 | 34.86 | 4,864,065 | +0.75(+2.21%) |
Nov 16, 2023 | 34.09 | 34.17 | 33.96 | 34.11 | 4,151,313 | +0.32(+0.96%) |
Nov 15, 2023 | 33.72 | 34.01 | 33.70 | 33.78 | 4,510,630 | -0.01(-0.03%) |
Nov 14, 2023 | 33.96 | 34.01 | 33.72 | 33.79 | 3,495,675 | -0.13(-0.38%) |
Nov 13, 2023 | 33.81 | 33.93 | 33.64 | 33.92 | 4,347,947 | +0.20(+0.58%) |
Nov 10, 2023 | 33.75 | 33.78 | 33.22 | 33.73 | 4,007,870 | -0.05(-0.15%) |
Nov 09, 2023 | 34.36 | 34.37 | 33.75 | 33.77 | 4,087,507 | -0.59(-1.71%) |
Nov 08, 2023 | 34.44 | 34.60 | 34.25 | 34.36 | 2,836,805 | +0.08(+0.23%) |
Nov 07, 2023 | 34.28 | 34.39 | 34.21 | 34.28 | 2,727,077 | +0.19(+0.55%) |
Nov 06, 2023 | 33.97 | 34.25 | 33.88 | 34.10 | 2,888,780 | +0.34(+1.02%) |
Nov 03, 2023 | 33.65 | 33.96 | 33.64 | 33.75 | 4,781,553 | +0.26(+0.79%) |
Nov 02, 2023 | 33.31 | 33.52 | 33.01 | 33.49 | 5,293,380 | -0.40(-1.19%) |