Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.92 | 35.95 | 35.07 | 35.10 | 4,294,617 | -0.74(-2.07%) |
Jan 30, 2024 | 35.14 | 36.19 | 35.07 | 35.85 | 3,459,340 | +0.33(+0.92%) |
Jan 29, 2024 | 35.47 | 35.55 | 34.86 | 35.52 | 3,915,046 | -0.06(-0.17%) |
Jan 26, 2024 | 35.67 | 35.75 | 34.90 | 35.58 | 4,515,629 | -0.18(-0.50%) |
Jan 25, 2024 | 35.69 | 35.77 | 34.97 | 35.76 | 3,831,294 | +0.40(+1.12%) |
Jan 24, 2024 | 35.26 | 35.94 | 35.17 | 35.36 | 4,396,006 | +0.40(+1.13%) |
Jan 23, 2024 | 35.14 | 35.38 | 34.71 | 34.96 | 3,595,612 | -0.12(-0.34%) |
Jan 22, 2024 | 34.60 | 35.37 | 34.48 | 35.08 | 7,113,223 | +0.05(+0.14%) |
Jan 19, 2024 | 34.76 | 35.05 | 34.35 | 35.03 | 6,137,814 | +0.12(+0.34%) |
Jan 18, 2024 | 35.60 | 35.72 | 34.55 | 34.91 | 6,930,126 | -0.74(-2.09%) |
Jan 17, 2024 | 35.44 | 36.04 | 35.41 | 35.66 | 5,732,893 | -0.34(-0.94%) |
Jan 16, 2024 | 36.60 | 37.06 | 35.95 | 36.00 | 5,610,806 | -1.51(-4.02%) |
Jan 12, 2024 | 37.64 | 38.07 | 37.08 | 37.50 | 4,394,090 | +0.76(+2.08%) |
Jan 11, 2024 | 37.23 | 37.79 | 36.71 | 36.74 | 6,682,811 | -0.65(-1.75%) |
Jan 10, 2024 | 37.39 | 37.56 | 36.92 | 37.39 | 4,168,498 | -0.36(-0.95%) |
Jan 09, 2024 | 38.21 | 38.27 | 37.33 | 37.75 | 6,300,033 | -0.14(-0.37%) |
Jan 08, 2024 | 37.69 | 37.96 | 36.81 | 37.89 | 6,052,496 | -0.50(-1.29%) |
Jan 05, 2024 | 37.78 | 38.39 | 37.24 | 38.39 | 8,382,634 | +0.51(+1.34%) |
Jan 04, 2024 | 39.07 | 39.07 | 37.85 | 37.88 | 5,869,508 | -0.53(-1.37%) |
Jan 03, 2024 | 38.44 | 38.66 | 37.86 | 38.41 | 8,483,465 | -0.19(-0.49%) |
Jan 02, 2024 | 38.78 | 38.99 | 38.26 | 38.59 | 4,746,518 | +0.26(+0.67%) |
Dec 29, 2023 | 38.62 | 38.97 | 38.33 | 38.34 | 2,108,677 | -0.36(-0.92%) |
Dec 28, 2023 | 38.87 | 39.55 | 38.66 | 38.69 | 4,039,364 | -0.16(-0.41%) |
Dec 27, 2023 | 39.20 | 39.33 | 38.61 | 38.85 | 3,238,100 | -0.03(-0.08%) |
Dec 26, 2023 | 38.67 | 39.23 | 38.67 | 38.88 | 2,679,501 | +0.22(+0.56%) |
Dec 22, 2023 | 38.75 | 39.00 | 38.47 | 38.66 | 3,338,985 | -0.03(-0.08%) |
Dec 21, 2023 | 38.20 | 38.72 | 37.88 | 38.69 | 5,280,694 | +1.01(+2.68%) |
Dec 20, 2023 | 38.52 | 38.77 | 37.56 | 37.68 | 7,246,940 | -0.83(-2.16%) |
Dec 19, 2023 | 38.25 | 38.55 | 37.36 | 38.51 | 7,496,443 | -0.07(-0.18%) |
Dec 18, 2023 | 38.90 | 39.23 | 38.39 | 38.58 | 6,686,393 | +0.47(+1.22%) |
Dec 15, 2023 | 38.51 | 38.53 | 37.67 | 38.12 | 19,349,262 | -0.38(-0.98%) |
Dec 14, 2023 | 37.31 | 38.50 | 37.07 | 38.49 | 9,381,056 | +1.55(+4.19%) |
Dec 13, 2023 | 35.85 | 36.98 | 35.66 | 36.95 | 6,696,469 | +1.24(+3.47%) |
Dec 12, 2023 | 36.02 | 36.34 | 35.54 | 35.71 | 6,486,480 | -0.87(-2.39%) |
Dec 11, 2023 | 35.96 | 36.92 | 35.82 | 36.58 | 5,565,037 | -0.24(-0.65%) |
Dec 08, 2023 | 36.94 | 37.03 | 36.21 | 36.82 | 4,809,545 | +0.14(+0.38%) |
Dec 07, 2023 | 36.65 | 36.88 | 35.79 | 36.68 | 6,683,933 | +0.12(+0.33%) |
Dec 06, 2023 | 37.88 | 38.35 | 36.52 | 36.56 | 6,052,288 | -1.48(-3.88%) |
Dec 05, 2023 | 38.95 | 39.21 | 38.01 | 38.04 | 2,971,676 | -0.60(-1.57%) |
Dec 04, 2023 | 39.32 | 39.58 | 38.48 | 38.64 | 6,819,559 | -1.26(-3.16%) |
Dec 01, 2023 | 39.48 | 40.17 | 39.32 | 39.90 | 3,329,490 | +0.28(+0.70%) |
Nov 30, 2023 | 39.91 | 40.45 | 38.92 | 39.62 | 11,929,059 | +0.21(+0.53%) |
Nov 29, 2023 | 39.76 | 39.77 | 38.98 | 39.42 | 4,398,575 | -0.10(-0.25%) |
Nov 28, 2023 | 40.02 | 40.14 | 39.40 | 39.52 | 4,541,943 | -0.38(-0.94%) |
Nov 27, 2023 | 40.17 | 40.17 | 39.37 | 39.89 | 3,804,885 | -0.61(-1.52%) |
Nov 24, 2023 | 39.62 | 40.76 | 39.62 | 40.51 | 1,892,018 | +0.53(+1.31%) |
Nov 22, 2023 | 39.05 | 40.22 | 38.85 | 39.98 | 3,298,959 | +0.30(+0.75%) |
Nov 21, 2023 | 39.63 | 40.02 | 39.09 | 39.68 | 3,989,907 | -0.07(-0.17%) |
Nov 20, 2023 | 39.93 | 40.14 | 39.36 | 39.75 | 3,312,836 | -0.28(-0.69%) |
Nov 17, 2023 | 39.52 | 40.51 | 39.45 | 40.03 | 4,751,412 | +0.32(+0.80%) |
Nov 16, 2023 | 40.39 | 40.80 | 38.95 | 39.71 | 6,284,402 | -1.27(-3.10%) |
Nov 15, 2023 | 39.64 | 41.37 | 39.51 | 40.98 | 6,018,753 | +1.42(+3.58%) |
Nov 14, 2023 | 39.50 | 40.16 | 39.21 | 39.57 | 3,813,301 | +0.10(+0.25%) |
Nov 13, 2023 | 39.20 | 39.72 | 38.88 | 39.47 | 3,737,455 | +0.66(+1.71%) |
Nov 10, 2023 | 39.46 | 39.57 | 38.30 | 38.80 | 4,576,930 | -0.28(-0.71%) |
Nov 09, 2023 | 39.75 | 39.96 | 39.00 | 39.08 | 3,068,347 | -0.48(-1.20%) |
Nov 08, 2023 | 40.19 | 40.66 | 39.27 | 39.56 | 4,536,664 | -0.86(-2.13%) |
Nov 07, 2023 | 41.37 | 41.41 | 39.94 | 40.42 | 5,840,390 | -1.58(-3.76%) |
Nov 06, 2023 | 43.66 | 43.93 | 41.60 | 42.00 | 5,856,067 | -2.18(-4.94%) |
Nov 03, 2023 | 43.54 | 44.68 | 43.52 | 44.18 | 5,296,737 | +0.37(+0.83%) |
Nov 02, 2023 | 42.19 | 43.96 | 42.02 | 43.82 | 3,829,128 | +1.61(+3.82%) |