Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.19 | 34.63 | 33.72 | 33.78 | 2,361,020 | -0.52(-1.51%) |
Jan 30, 2024 | 34.22 | 34.78 | 33.99 | 34.30 | 2,271,130 | +0.15(+0.44%) |
Jan 29, 2024 | 33.75 | 34.27 | 33.50 | 34.15 | 1,963,549 | +0.13(+0.38%) |
Jan 26, 2024 | 33.88 | 34.57 | 33.77 | 34.02 | 2,108,499 | +0.35(+1.04%) |
Jan 25, 2024 | 33.32 | 33.68 | 33.10 | 33.67 | 1,737,746 | +0.52(+1.56%) |
Jan 24, 2024 | 33.56 | 33.60 | 33.02 | 33.15 | 2,059,203 | -0.18(-0.54%) |
Jan 23, 2024 | 33.64 | 33.80 | 33.04 | 33.33 | 2,201,410 | +0.23(+0.69%) |
Jan 22, 2024 | 32.96 | 33.23 | 32.72 | 33.10 | 2,472,674 | +0.35(+1.06%) |
Jan 19, 2024 | 32.47 | 32.76 | 32.23 | 32.75 | 2,228,906 | +0.12(+0.37%) |
Jan 18, 2024 | 32.88 | 32.88 | 32.11 | 32.63 | 1,791,612 | +0.04(+0.12%) |
Jan 17, 2024 | 32.50 | 32.82 | 32.34 | 32.59 | 2,821,380 | -0.40(-1.21%) |
Jan 16, 2024 | 32.45 | 33.03 | 32.29 | 32.99 | 2,947,217 | +0.32(+0.98%) |
Jan 12, 2024 | 34.06 | 34.06 | 32.39 | 32.67 | 3,077,003 | -1.28(-3.76%) |
Jan 11, 2024 | 33.73 | 33.97 | 33.44 | 33.95 | 2,088,187 | +0.18(+0.53%) |
Jan 10, 2024 | 33.85 | 33.86 | 33.42 | 33.77 | 5,142,906 | -0.08(-0.24%) |
Jan 09, 2024 | 34.50 | 34.68 | 33.68 | 33.85 | 3,103,139 | -1.12(-3.19%) |
Jan 08, 2024 | 34.68 | 35.11 | 34.48 | 34.96 | 2,091,446 | +0.10(+0.29%) |
Jan 05, 2024 | 34.44 | 35.37 | 34.30 | 34.87 | 2,294,965 | +0.68(+1.98%) |
Jan 04, 2024 | 33.28 | 34.48 | 33.18 | 34.19 | 2,908,994 | +0.28(+0.82%) |
Jan 03, 2024 | 34.88 | 35.16 | 33.76 | 33.91 | 2,363,331 | -1.90(-5.31%) |
Jan 02, 2024 | 35.51 | 36.28 | 35.51 | 35.81 | 1,964,772 | +0.09(+0.25%) |
Dec 29, 2023 | 35.83 | 36.06 | 35.67 | 35.72 | 1,488,777 | -0.14(-0.39%) |
Dec 28, 2023 | 35.75 | 36.01 | 35.56 | 35.86 | 1,354,483 | +0.15(+0.42%) |
Dec 27, 2023 | 35.87 | 36.03 | 35.64 | 35.71 | 1,926,399 | -0.16(-0.44%) |
Dec 26, 2023 | 35.93 | 36.02 | 35.65 | 35.87 | 1,200,435 | +0.17(+0.47%) |
Dec 22, 2023 | 35.72 | 36.11 | 35.58 | 35.70 | 1,559,751 | -0.08(-0.22%) |
Dec 21, 2023 | 35.13 | 36.05 | 34.97 | 35.78 | 2,136,472 | +1.00(+2.86%) |
Dec 20, 2023 | 35.12 | 35.91 | 34.77 | 34.79 | 2,775,198 | -0.45(-1.27%) |
Dec 19, 2023 | 34.84 | 35.30 | 34.69 | 35.23 | 2,210,954 | +0.63(+1.81%) |
Dec 18, 2023 | 35.02 | 35.06 | 34.43 | 34.61 | 1,939,812 | -0.13(-0.37%) |
Dec 15, 2023 | 35.62 | 35.78 | 34.63 | 34.74 | 4,072,458 | -0.97(-2.71%) |
Dec 14, 2023 | 33.92 | 35.75 | 33.87 | 35.70 | 4,535,255 | +2.35(+7.05%) |
Dec 13, 2023 | 32.68 | 33.38 | 32.23 | 33.35 | 3,246,681 | +0.53(+1.61%) |
Dec 12, 2023 | 32.94 | 33.11 | 32.69 | 32.82 | 1,984,234 | -0.33(-0.99%) |
Dec 11, 2023 | 32.68 | 33.45 | 32.61 | 33.15 | 2,335,860 | +0.37(+1.12%) |
Dec 08, 2023 | 32.88 | 33.37 | 32.76 | 32.78 | 3,029,981 | -0.14(-0.42%) |
Dec 07, 2023 | 32.63 | 33.20 | 32.51 | 32.92 | 3,869,043 | +0.31(+0.95%) |
Dec 06, 2023 | 33.20 | 33.49 | 32.51 | 32.61 | 2,727,123 | -0.25(-0.76%) |
Dec 05, 2023 | 33.75 | 33.81 | 32.60 | 32.86 | 2,623,114 | -1.34(-3.90%) |
Dec 04, 2023 | 33.65 | 34.57 | 33.51 | 34.20 | 3,568,811 | +0.37(+1.09%) |
Dec 01, 2023 | 33.64 | 33.99 | 33.24 | 33.83 | 2,919,123 | +0.26(+0.77%) |
Nov 30, 2023 | 34.08 | 34.13 | 33.20 | 33.57 | 5,106,856 | -0.36(-1.06%) |
Nov 29, 2023 | 34.15 | 34.33 | 33.71 | 33.93 | 2,606,909 | +0.48(+1.43%) |
Nov 28, 2023 | 33.93 | 34.02 | 33.42 | 33.45 | 2,234,681 | -0.53(-1.55%) |
Nov 27, 2023 | 33.91 | 34.31 | 33.80 | 33.98 | 2,212,349 | -0.13(-0.38%) |
Nov 24, 2023 | 34.53 | 34.63 | 34.08 | 34.11 | 905,137 | -0.27(-0.78%) |
Nov 22, 2023 | 34.07 | 34.46 | 33.87 | 34.38 | 2,432,344 | +0.59(+1.73%) |
Nov 21, 2023 | 33.98 | 34.37 | 33.76 | 33.79 | 2,079,371 | -0.50(-1.45%) |
Nov 20, 2023 | 34.09 | 34.55 | 33.97 | 34.29 | 2,305,172 | +0.10(+0.29%) |
Nov 17, 2023 | 33.95 | 34.36 | 33.74 | 34.19 | 2,027,322 | +0.60(+1.77%) |
Nov 16, 2023 | 34.06 | 34.61 | 33.21 | 33.59 | 3,430,492 | -0.31(-0.91%) |
Nov 15, 2023 | 33.30 | 33.98 | 33.28 | 33.90 | 2,948,369 | +0.61(+1.82%) |
Nov 14, 2023 | 33.19 | 33.79 | 33.19 | 33.29 | 2,979,142 | +0.99(+3.08%) |
Nov 13, 2023 | 32.06 | 32.33 | 31.88 | 32.30 | 2,435,760 | +0.15(+0.46%) |
Nov 10, 2023 | 31.75 | 32.33 | 31.46 | 32.15 | 2,387,195 | +0.35(+1.09%) |
Nov 09, 2023 | 32.14 | 32.49 | 31.76 | 31.80 | 2,627,507 | -0.34(-1.05%) |
Nov 08, 2023 | 32.45 | 32.59 | 31.94 | 32.14 | 2,299,577 | -0.27(-0.83%) |
Nov 07, 2023 | 32.32 | 32.57 | 31.81 | 32.41 | 2,914,205 | -0.20(-0.61%) |
Nov 06, 2023 | 33.23 | 33.33 | 32.56 | 32.61 | 3,292,697 | -0.53(-1.59%) |
Nov 03, 2023 | 32.36 | 33.13 | 31.84 | 33.13 | 5,537,134 | +1.09(+3.41%) |
Nov 02, 2023 | 32.80 | 34.67 | 31.42 | 32.04 | 7,982,047 | -4.82(-13.07%) |