Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.23 | 36.41 | 35.72 | 35.87 | 3,525,168 | -0.08(-0.22%) |
Jan 30, 2024 | 35.89 | 36.19 | 35.60 | 35.95 | 2,955,474 | -0.02(-0.05%) |
Jan 29, 2024 | 35.59 | 36.02 | 35.40 | 35.97 | 2,852,134 | +0.39(+1.10%) |
Jan 26, 2024 | 35.79 | 35.83 | 35.41 | 35.58 | 3,455,729 | -0.12(-0.33%) |
Jan 25, 2024 | 35.56 | 35.71 | 34.95 | 35.70 | 4,052,224 | +0.53(+1.50%) |
Jan 24, 2024 | 36.22 | 36.22 | 35.09 | 35.17 | 5,375,370 | -0.74(-2.07%) |
Jan 23, 2024 | 35.83 | 36.07 | 35.68 | 35.91 | 6,015,496 | +0.03(+0.08%) |
Jan 22, 2024 | 36.25 | 36.51 | 35.86 | 35.88 | 4,266,471 | -0.31(-0.86%) |
Jan 19, 2024 | 36.42 | 36.43 | 35.87 | 36.19 | 3,820,909 | -0.10(-0.27%) |
Jan 18, 2024 | 36.32 | 36.50 | 36.15 | 36.29 | 5,532,065 | -0.22(-0.59%) |
Jan 17, 2024 | 36.86 | 37.27 | 36.34 | 36.51 | 5,663,014 | -0.51(-1.37%) |
Jan 16, 2024 | 37.28 | 37.39 | 36.84 | 37.02 | 5,089,737 | -0.51(-1.36%) |
Jan 12, 2024 | 37.41 | 37.59 | 37.28 | 37.52 | 4,057,980 | +0.34(+0.92%) |
Jan 11, 2024 | 37.85 | 37.93 | 36.95 | 37.18 | 4,671,863 | -0.70(-1.86%) |
Jan 10, 2024 | 37.73 | 37.95 | 37.52 | 37.89 | 3,117,547 | +0.22(+0.57%) |
Jan 09, 2024 | 37.40 | 37.74 | 37.19 | 37.67 | 8,231,760 | +0.14(+0.36%) |
Jan 08, 2024 | 37.29 | 37.54 | 37.02 | 37.53 | 2,905,212 | +0.24(+0.66%) |
Jan 05, 2024 | 36.92 | 37.39 | 36.73 | 37.29 | 3,703,081 | +0.33(+0.90%) |
Jan 04, 2024 | 37.08 | 37.42 | 36.80 | 36.96 | 3,798,740 | +0.03(+0.08%) |
Jan 03, 2024 | 36.61 | 36.99 | 36.43 | 36.93 | 4,171,140 | +0.35(+0.96%) |
Jan 02, 2024 | 35.67 | 36.61 | 35.60 | 36.58 | 3,062,223 | +0.72(+2.02%) |
Dec 29, 2023 | 35.67 | 35.89 | 35.57 | 35.85 | 2,790,111 | +0.07(+0.19%) |
Dec 28, 2023 | 35.43 | 35.87 | 35.34 | 35.78 | 2,074,907 | +0.26(+0.74%) |
Dec 27, 2023 | 35.45 | 35.57 | 35.28 | 35.52 | 2,420,527 | -0.02(-0.06%) |
Dec 26, 2023 | 35.42 | 35.73 | 35.37 | 35.54 | 2,826,586 | +0.11(+0.30%) |
Dec 22, 2023 | 35.70 | 35.97 | 35.40 | 35.43 | 4,546,163 | -0.10(-0.28%) |
Dec 21, 2023 | 35.45 | 35.74 | 35.26 | 35.53 | 2,952,740 | +0.14(+0.39%) |
Dec 20, 2023 | 36.00 | 36.13 | 35.38 | 35.39 | 3,306,606 | -0.71(-1.98%) |
Dec 19, 2023 | 36.11 | 36.28 | 35.86 | 36.11 | 2,531,974 | +0.10(+0.27%) |
Dec 18, 2023 | 36.19 | 36.38 | 35.92 | 36.01 | 2,990,547 | -0.16(-0.43%) |
Dec 15, 2023 | 36.87 | 36.90 | 35.99 | 36.17 | 8,293,771 | -0.87(-2.35%) |
Dec 14, 2023 | 37.88 | 37.96 | 36.95 | 37.04 | 6,597,494 | -0.63(-1.66%) |
Dec 13, 2023 | 36.18 | 37.71 | 35.99 | 37.66 | 5,096,232 | +1.50(+4.14%) |
Dec 12, 2023 | 36.43 | 36.44 | 35.85 | 36.17 | 3,502,380 | -0.27(-0.75%) |
Dec 11, 2023 | 36.19 | 36.66 | 36.10 | 36.44 | 3,847,510 | +0.18(+0.49%) |
Dec 08, 2023 | 36.45 | 36.57 | 35.93 | 36.26 | 4,294,212 | -0.22(-0.59%) |
Dec 07, 2023 | 36.70 | 36.70 | 36.19 | 36.48 | 4,316,807 | -0.15(-0.40%) |
Dec 06, 2023 | 36.39 | 36.65 | 36.05 | 36.63 | 3,612,224 | +0.39(+1.08%) |
Dec 05, 2023 | 36.35 | 36.35 | 35.95 | 36.23 | 3,420,413 | -0.12(-0.32%) |
Dec 04, 2023 | 36.22 | 36.58 | 36.17 | 36.35 | 4,153,672 | -0.19(-0.51%) |
Dec 01, 2023 | 36.12 | 36.56 | 35.88 | 36.54 | 4,279,864 | +0.41(+1.14%) |
Nov 30, 2023 | 36.26 | 36.31 | 35.79 | 36.13 | 4,535,140 | -0.04(-0.11%) |
Nov 29, 2023 | 36.53 | 36.64 | 35.98 | 36.17 | 5,194,092 | -0.32(-0.88%) |
Nov 28, 2023 | 36.75 | 37.02 | 36.46 | 36.49 | 5,433,280 | -0.19(-0.51%) |
Nov 27, 2023 | 36.85 | 36.85 | 36.50 | 36.67 | 2,971,615 | -0.14(-0.37%) |
Nov 24, 2023 | 36.79 | 36.87 | 36.61 | 36.81 | 1,116,040 | +0.10(+0.27%) |
Nov 22, 2023 | 36.95 | 36.95 | 36.53 | 36.71 | 3,083,395 | -0.12(-0.32%) |
Nov 21, 2023 | 36.63 | 36.85 | 36.32 | 36.83 | 3,305,766 | +0.22(+0.61%) |
Nov 20, 2023 | 36.17 | 36.64 | 35.80 | 36.61 | 3,819,019 | +0.24(+0.67%) |
Nov 17, 2023 | 36.40 | 36.50 | 36.17 | 36.36 | 3,434,508 | +0.14(+0.38%) |
Nov 16, 2023 | 36.24 | 36.48 | 36.10 | 36.22 | 3,402,689 | +0.22(+0.60%) |
Nov 15, 2023 | 35.73 | 36.23 | 35.71 | 36.01 | 3,518,086 | +0.19(+0.52%) |
Nov 14, 2023 | 34.96 | 35.85 | 34.93 | 35.82 | 4,595,827 | +1.48(+4.30%) |
Nov 13, 2023 | 34.51 | 34.58 | 34.15 | 34.35 | 2,804,018 | -0.18(-0.51%) |
Nov 10, 2023 | 34.84 | 34.86 | 34.49 | 34.52 | 2,225,095 | -0.09(-0.25%) |
Nov 09, 2023 | 34.91 | 35.16 | 34.57 | 34.61 | 1,996,400 | -0.29(-0.84%) |
Nov 08, 2023 | 35.17 | 35.22 | 34.53 | 34.90 | 2,256,713 | -0.40(-1.14%) |
Nov 07, 2023 | 35.29 | 35.40 | 35.02 | 35.30 | 2,583,840 | +0.13(+0.36%) |
Nov 06, 2023 | 35.65 | 35.71 | 35.14 | 35.18 | 2,547,641 | -0.43(-1.21%) |
Nov 03, 2023 | 35.83 | 35.93 | 35.54 | 35.61 | 3,854,559 | +0.24(+0.68%) |
Nov 02, 2023 | 34.89 | 35.56 | 34.89 | 35.37 | 3,091,432 | +0.50(+1.44%) |