Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.20 | 37.53 | 35.92 | 36.41 | 1,538,600 | -0.99(-2.65%) |
Jan 30, 2024 | 38.73 | 39.12 | 37.37 | 37.40 | 1,425,066 | -1.92(-4.88%) |
Jan 29, 2024 | 38.25 | 39.37 | 38.24 | 39.32 | 679,730 | +1.07(+2.80%) |
Jan 26, 2024 | 38.45 | 38.59 | 37.32 | 38.25 | 742,026 | +0.01(+0.03%) |
Jan 25, 2024 | 39.09 | 39.39 | 38.00 | 38.24 | 937,940 | -0.40(-1.04%) |
Jan 24, 2024 | 39.90 | 40.12 | 38.51 | 38.64 | 921,598 | -0.72(-1.83%) |
Jan 23, 2024 | 40.17 | 40.36 | 38.84 | 39.36 | 1,137,313 | -0.68(-1.70%) |
Jan 22, 2024 | 40.53 | 41.38 | 39.89 | 40.04 | 1,156,628 | -0.33(-0.82%) |
Jan 19, 2024 | 40.54 | 40.54 | 39.39 | 40.37 | 1,201,256 | -0.17(-0.42%) |
Jan 18, 2024 | 41.03 | 41.03 | 39.83 | 40.54 | 815,289 | -0.42(-1.03%) |
Jan 17, 2024 | 41.69 | 42.14 | 40.44 | 40.96 | 1,031,603 | -1.29(-3.05%) |
Jan 16, 2024 | 42.07 | 42.44 | 41.10 | 42.25 | 1,164,084 | -0.11(-0.26%) |
Jan 12, 2024 | 43.00 | 43.92 | 41.19 | 42.36 | 1,476,560 | -0.51(-1.19%) |
Jan 11, 2024 | 42.78 | 43.16 | 41.03 | 42.87 | 2,124,935 | -0.41(-0.95%) |
Jan 10, 2024 | 43.84 | 44.45 | 42.71 | 43.28 | 1,488,439 | -0.51(-1.16%) |
Jan 09, 2024 | 42.45 | 45.58 | 41.11 | 43.79 | 2,126,423 | +0.58(+1.34%) |
Jan 08, 2024 | 42.12 | 43.27 | 41.01 | 43.21 | 1,700,552 | +0.43(+1.01%) |
Jan 05, 2024 | 38.59 | 43.47 | 38.59 | 42.78 | 2,952,740 | +3.89(+10.00%) |
Jan 04, 2024 | 38.85 | 39.13 | 37.71 | 38.89 | 2,106,016 | +0.12(+0.31%) |
Jan 03, 2024 | 40.55 | 40.81 | 38.47 | 38.77 | 1,736,633 | -2.62(-6.33%) |
Jan 02, 2024 | 41.50 | 42.62 | 41.02 | 41.39 | 900,101 | -0.74(-1.76%) |
Dec 29, 2023 | 42.27 | 42.79 | 41.39 | 42.13 | 899,377 | -0.22(-0.52%) |
Dec 28, 2023 | 43.69 | 43.88 | 41.90 | 42.35 | 1,167,952 | -1.21(-2.78%) |
Dec 27, 2023 | 44.50 | 44.85 | 43.38 | 43.56 | 1,151,565 | -0.63(-1.43%) |
Dec 26, 2023 | 42.34 | 44.40 | 41.98 | 44.19 | 1,800,190 | +2.71(+6.53%) |
Dec 22, 2023 | 39.18 | 42.00 | 39.16 | 41.48 | 1,717,176 | +2.38(+6.09%) |
Dec 21, 2023 | 40.41 | 40.67 | 38.23 | 39.10 | 3,781,490 | +2.92(+8.07%) |
Dec 20, 2023 | 36.80 | 38.43 | 35.86 | 36.18 | 5,674,089 | -5.33(-12.84%) |
Dec 19, 2023 | 41.78 | 42.50 | 40.80 | 41.51 | 1,328,400 | +0.30(+0.73%) |
Dec 18, 2023 | 42.45 | 42.58 | 41.08 | 41.21 | 1,449,663 | -1.53(-3.58%) |
Dec 15, 2023 | 42.74 | 42.92 | 41.65 | 42.74 | 2,493,004 | +0.16(+0.38%) |
Dec 14, 2023 | 44.50 | 44.70 | 41.61 | 42.58 | 2,134,929 | -1.01(-2.32%) |
Dec 13, 2023 | 43.50 | 43.83 | 41.89 | 43.59 | 1,765,467 | -0.01(-0.02%) |
Dec 12, 2023 | 40.29 | 43.84 | 40.26 | 43.60 | 2,959,212 | +3.82(+9.60%) |
Dec 11, 2023 | 39.10 | 39.95 | 38.22 | 39.78 | 1,017,568 | +0.59(+1.51%) |
Dec 08, 2023 | 39.63 | 40.26 | 38.57 | 39.19 | 972,778 | -1.08(-2.68%) |
Dec 07, 2023 | 39.15 | 40.40 | 38.98 | 40.27 | 943,341 | +1.25(+3.20%) |
Dec 06, 2023 | 39.65 | 40.12 | 38.33 | 39.02 | 1,053,656 | -0.91(-2.28%) |
Dec 05, 2023 | 40.45 | 40.84 | 39.63 | 39.93 | 1,001,943 | -0.88(-2.16%) |
Dec 04, 2023 | 39.91 | 40.94 | 39.00 | 40.81 | 1,796,725 | +0.26(+0.64%) |
Dec 01, 2023 | 39.35 | 40.66 | 38.14 | 40.55 | 2,504,971 | +1.42(+3.63%) |
Nov 30, 2023 | 38.81 | 40.90 | 38.47 | 39.13 | 3,045,828 | +0.89(+2.33%) |
Nov 29, 2023 | 36.18 | 40.00 | 36.16 | 38.24 | 2,431,097 | +2.23(+6.19%) |
Nov 28, 2023 | 34.52 | 36.81 | 32.34 | 36.01 | 3,424,401 | +2.47(+7.36%) |
Nov 27, 2023 | 33.42 | 33.70 | 31.84 | 33.54 | 1,311,673 | +0.12(+0.36%) |
Nov 24, 2023 | 32.63 | 34.15 | 32.49 | 33.42 | 413,258 | +0.75(+2.28%) |
Nov 22, 2023 | 33.30 | 34.08 | 32.36 | 32.67 | 857,990 | -0.29(-0.86%) |
Nov 21, 2023 | 33.27 | 33.90 | 32.95 | 32.96 | 733,384 | -0.84(-2.49%) |
Nov 20, 2023 | 34.28 | 35.09 | 33.66 | 33.80 | 716,019 | -0.02(-0.06%) |
Nov 17, 2023 | 34.05 | 34.40 | 33.62 | 33.82 | 748,374 | +0.10(+0.30%) |
Nov 16, 2023 | 33.80 | 34.44 | 33.44 | 33.72 | 1,120,952 | -0.52(-1.52%) |
Nov 15, 2023 | 34.97 | 35.91 | 34.24 | 34.24 | 1,229,027 | -0.73(-2.09%) |
Nov 14, 2023 | 34.24 | 35.00 | 33.83 | 34.97 | 1,370,070 | +2.17(+6.62%) |
Nov 13, 2023 | 32.37 | 33.35 | 31.60 | 32.80 | 961,105 | +0.17(+0.52%) |
Nov 10, 2023 | 31.84 | 32.82 | 31.52 | 32.63 | 973,466 | +1.32(+4.22%) |
Nov 09, 2023 | 32.66 | 33.27 | 31.18 | 31.31 | 1,690,662 | -2.08(-6.23%) |
Nov 08, 2023 | 34.67 | 34.67 | 33.20 | 33.39 | 856,349 | -1.21(-3.50%) |
Nov 07, 2023 | 33.75 | 35.22 | 33.43 | 34.60 | 1,424,864 | +0.86(+2.55%) |
Nov 06, 2023 | 34.04 | 34.37 | 33.23 | 33.74 | 1,198,661 | -0.25(-0.74%) |
Nov 03, 2023 | 33.58 | 34.54 | 33.12 | 33.99 | 1,085,143 | +0.90(+2.72%) |
Nov 02, 2023 | 33.58 | 34.16 | 32.38 | 33.09 | 1,008,738 | -0.38(-1.14%) |