Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.83 | 39.00 | 38.28 | 38.39 | 1,524,958 | -0.40(-1.03%) |
Jan 30, 2024 | 39.01 | 39.12 | 38.70 | 38.79 | 1,681,704 | -0.33(-0.85%) |
Jan 29, 2024 | 38.77 | 39.15 | 38.55 | 39.13 | 1,772,774 | +0.35(+0.91%) |
Jan 26, 2024 | 38.59 | 38.84 | 38.59 | 38.77 | 1,333,509 | +0.24(+0.62%) |
Jan 25, 2024 | 38.87 | 39.01 | 38.44 | 38.54 | 1,612,120 | -0.16(-0.42%) |
Jan 24, 2024 | 39.29 | 39.50 | 38.64 | 38.70 | 2,410,398 | -0.47(-1.19%) |
Jan 23, 2024 | 39.07 | 39.26 | 38.87 | 39.16 | 1,787,661 | +0.22(+0.56%) |
Jan 22, 2024 | 39.73 | 39.74 | 38.93 | 38.95 | 2,553,095 | -0.71(-1.80%) |
Jan 19, 2024 | 39.59 | 39.74 | 39.40 | 39.66 | 1,756,908 | +0.16(+0.41%) |
Jan 18, 2024 | 39.46 | 39.50 | 39.14 | 39.50 | 2,187,281 | +0.18(+0.46%) |
Jan 17, 2024 | 39.11 | 39.41 | 38.96 | 39.32 | 2,562,117 | -0.10(-0.24%) |
Jan 16, 2024 | 38.87 | 39.48 | 38.84 | 39.41 | 2,027,902 | +0.50(+1.30%) |
Jan 12, 2024 | 38.95 | 39.30 | 38.83 | 38.91 | 1,569,835 | +0.19(+0.49%) |
Jan 11, 2024 | 38.97 | 39.04 | 38.40 | 38.72 | 2,245,318 | -0.20(-0.51%) |
Jan 10, 2024 | 38.67 | 38.95 | 38.54 | 38.92 | 1,440,668 | +0.30(+0.79%) |
Jan 09, 2024 | 38.82 | 38.82 | 38.36 | 38.61 | 1,434,143 | -0.31(-0.81%) |
Jan 08, 2024 | 38.77 | 39.01 | 38.73 | 38.93 | 2,146,096 | +0.11(+0.29%) |
Jan 05, 2024 | 38.67 | 39.07 | 38.48 | 38.81 | 1,438,744 | +0.13(+0.34%) |
Jan 04, 2024 | 38.76 | 38.86 | 38.37 | 38.68 | 2,606,792 | +0.02(+0.05%) |
Jan 03, 2024 | 38.62 | 38.83 | 38.48 | 38.66 | 1,890,800 | +0.24(+0.62%) |
Jan 02, 2024 | 37.31 | 38.46 | 37.28 | 38.42 | 2,185,981 | +0.95(+2.54%) |
Dec 29, 2023 | 37.16 | 37.51 | 37.02 | 37.47 | 1,958,210 | +0.22(+0.59%) |
Dec 28, 2023 | 37.05 | 37.37 | 37.05 | 37.25 | 1,524,108 | +0.17(+0.46%) |
Dec 27, 2023 | 36.92 | 37.24 | 36.92 | 37.08 | 2,144,224 | +0.02(+0.05%) |
Dec 26, 2023 | 36.82 | 37.09 | 36.69 | 37.06 | 1,070,713 | +0.17(+0.46%) |
Dec 22, 2023 | 36.95 | 37.30 | 36.74 | 36.89 | 2,245,569 | +0.04(+0.10%) |
Dec 21, 2023 | 36.78 | 36.96 | 36.53 | 36.85 | 2,674,659 | +0.41(+1.12%) |
Dec 20, 2023 | 36.64 | 36.89 | 36.34 | 36.44 | 2,331,409 | -0.20(-0.55%) |
Dec 19, 2023 | 36.78 | 36.97 | 36.56 | 36.64 | 2,408,196 | -0.04(-0.10%) |
Dec 18, 2023 | 37.02 | 37.15 | 36.65 | 36.68 | 2,883,735 | -0.13(-0.36%) |
Dec 15, 2023 | 38.32 | 38.41 | 36.77 | 36.81 | 3,006,752 | -1.31(-3.44%) |
Dec 14, 2023 | 38.46 | 38.69 | 38.01 | 38.13 | 3,176,824 | +0.74(+1.99%) |
Dec 13, 2023 | 36.71 | 37.46 | 36.50 | 37.38 | 2,133,260 | +0.68(+1.86%) |
Dec 12, 2023 | 36.83 | 36.92 | 36.47 | 36.70 | 1,868,726 | -0.15(-0.40%) |
Dec 11, 2023 | 37.11 | 37.23 | 36.74 | 36.85 | 1,966,443 | -0.20(-0.54%) |
Dec 08, 2023 | 37.18 | 37.27 | 36.99 | 37.05 | 1,454,506 | -0.14(-0.37%) |
Dec 07, 2023 | 37.17 | 37.32 | 36.86 | 37.18 | 1,857,780 | +0.06(+0.17%) |
Dec 06, 2023 | 37.14 | 37.70 | 37.10 | 37.12 | 1,579,650 | +0.20(+0.54%) |
Dec 05, 2023 | 36.92 | 37.25 | 36.85 | 36.92 | 1,707,428 | -0.12(-0.32%) |
Dec 04, 2023 | 36.49 | 37.07 | 36.48 | 37.04 | 1,825,239 | +0.26(+0.72%) |
Dec 01, 2023 | 36.06 | 36.87 | 36.03 | 36.77 | 2,006,674 | +0.84(+2.34%) |
Nov 30, 2023 | 35.74 | 35.98 | 35.52 | 35.93 | 1,723,271 | +0.26(+0.74%) |
Nov 29, 2023 | 35.82 | 35.93 | 35.59 | 35.67 | 1,460,988 | -0.13(-0.36%) |
Nov 28, 2023 | 35.85 | 36.04 | 35.71 | 35.80 | 1,309,264 | -0.08(-0.23%) |
Nov 27, 2023 | 36.06 | 36.14 | 35.87 | 35.88 | 2,039,644 | -0.32(-0.88%) |
Nov 24, 2023 | 36.05 | 36.22 | 35.91 | 36.20 | 668,254 | +0.36(+1.02%) |
Nov 22, 2023 | 35.95 | 35.98 | 35.78 | 35.83 | 1,648,491 | -0.08(-0.23%) |
Nov 21, 2023 | 35.97 | 36.24 | 35.84 | 35.92 | 1,345,335 | -0.09(-0.25%) |
Nov 20, 2023 | 35.96 | 36.10 | 35.81 | 36.01 | 1,475,656 | -0.03(-0.08%) |
Nov 17, 2023 | 36.12 | 36.22 | 35.87 | 36.03 | 1,646,245 | +0.10(+0.28%) |
Nov 16, 2023 | 35.96 | 36.09 | 35.81 | 35.93 | 1,234,613 | -0.10(-0.28%) |
Nov 15, 2023 | 36.14 | 36.27 | 36.00 | 36.03 | 1,379,351 | +0.01(+0.03%) |
Nov 14, 2023 | 35.58 | 36.18 | 35.58 | 36.02 | 1,723,500 | +0.86(+2.44%) |
Nov 13, 2023 | 34.98 | 35.45 | 34.78 | 35.17 | 1,317,433 | +0.05(+0.13%) |
Nov 10, 2023 | 35.37 | 35.37 | 34.85 | 35.12 | 1,464,788 | -0.14(-0.39%) |
Nov 09, 2023 | 35.40 | 35.61 | 35.17 | 35.26 | 1,271,883 | +0.01(+0.03%) |
Nov 08, 2023 | 35.43 | 35.61 | 35.13 | 35.25 | 1,389,475 | -0.27(-0.77%) |
Nov 07, 2023 | 35.87 | 35.90 | 35.48 | 35.52 | 1,539,950 | -0.57(-1.59%) |
Nov 06, 2023 | 36.31 | 36.46 | 36.02 | 36.10 | 1,323,343 | -0.28(-0.78%) |
Nov 03, 2023 | 36.03 | 36.51 | 35.74 | 36.38 | 2,085,365 | +0.75(+2.10%) |
Nov 02, 2023 | 35.03 | 35.71 | 34.45 | 35.63 | 2,426,958 | +1.09(+3.17%) |