Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.01 | 39.30 | 38.60 | 38.62 | 65,914,012 | -0.48(-1.22%) |
Jan 30, 2024 | 38.65 | 39.13 | 38.62 | 39.09 | 43,357,584 | +0.49(+1.26%) |
Jan 29, 2024 | 38.39 | 38.63 | 38.29 | 38.61 | 44,329,380 | +0.10(+0.26%) |
Jan 26, 2024 | 38.31 | 38.57 | 38.27 | 38.51 | 38,765,140 | +0.14(+0.36%) |
Jan 25, 2024 | 38.33 | 38.41 | 38.13 | 38.37 | 50,866,824 | +0.19(+0.50%) |
Jan 24, 2024 | 38.19 | 38.39 | 38.15 | 38.18 | 44,068,232 | +0.15(+0.39%) |
Jan 23, 2024 | 37.95 | 38.06 | 37.87 | 38.03 | 46,416,612 | +0.06(+0.16%) |
Jan 22, 2024 | 37.95 | 38.16 | 37.88 | 37.97 | 52,004,580 | +0.18(+0.47%) |
Jan 19, 2024 | 37.33 | 37.84 | 37.21 | 37.79 | 59,640,832 | +0.60(+1.61%) |
Jan 18, 2024 | 37.08 | 37.23 | 36.81 | 37.19 | 42,203,792 | +0.06(+0.16%) |
Jan 17, 2024 | 36.88 | 37.28 | 36.86 | 37.13 | 38,846,300 | -0.07(-0.19%) |
Jan 16, 2024 | 37.14 | 37.27 | 36.99 | 37.20 | 44,196,660 | -0.26(-0.69%) |
Jan 12, 2024 | 37.71 | 37.85 | 37.30 | 37.46 | 41,488,996 | -0.07(-0.19%) |
Jan 11, 2024 | 37.62 | 37.67 | 37.23 | 37.53 | 49,206,384 | -0.14(-0.37%) |
Jan 10, 2024 | 37.55 | 37.70 | 37.43 | 37.67 | 37,224,020 | +0.06(+0.16%) |
Jan 09, 2024 | 37.65 | 37.65 | 37.49 | 37.61 | 36,465,112 | -0.24(-0.63%) |
Jan 08, 2024 | 37.62 | 37.87 | 37.42 | 37.85 | 39,241,860 | +0.24(+0.64%) |
Jan 05, 2024 | 37.45 | 37.81 | 37.43 | 37.61 | 45,020,692 | +0.16(+0.43%) |
Jan 04, 2024 | 37.43 | 37.75 | 37.38 | 37.45 | 37,024,844 | +0.15(+0.40%) |
Jan 03, 2024 | 37.45 | 37.51 | 37.24 | 37.30 | 47,076,540 | -0.32(-0.85%) |
Jan 02, 2024 | 37.36 | 37.64 | 37.29 | 37.62 | 31,464,560 | +0.16(+0.43%) |
Dec 29, 2023 | 37.57 | 37.63 | 37.35 | 37.46 | 30,331,738 | -0.12(-0.32%) |
Dec 28, 2023 | 37.41 | 37.66 | 37.40 | 37.58 | 25,400,656 | +0.11(+0.29%) |
Dec 27, 2023 | 37.27 | 37.47 | 37.22 | 37.47 | 33,011,236 | +0.12(+0.32%) |
Dec 26, 2023 | 37.23 | 37.42 | 37.17 | 37.35 | 17,903,020 | +0.15(+0.40%) |
Dec 22, 2023 | 37.23 | 37.35 | 37.06 | 37.20 | 30,469,588 | +0.08(+0.21%) |
Dec 21, 2023 | 36.92 | 37.13 | 36.79 | 37.12 | 27,621,956 | +0.36(+0.98%) |
Dec 20, 2023 | 37.33 | 37.42 | 36.76 | 36.76 | 52,920,280 | -0.67(-1.78%) |
Dec 19, 2023 | 37.13 | 37.44 | 37.03 | 37.43 | 32,621,180 | +0.28(+0.75%) |
Dec 18, 2023 | 37.21 | 37.28 | 37.11 | 37.15 | 43,590,432 | +0.12(+0.33%) |
Dec 15, 2023 | 36.94 | 37.11 | 36.87 | 37.03 | 69,849,312 | -0.22(-0.59%) |
Dec 14, 2023 | 37.18 | 37.38 | 37.05 | 37.25 | 67,436,032 | +0.37(+0.99%) |
Dec 13, 2023 | 36.30 | 36.92 | 36.23 | 36.88 | 56,918,112 | +0.58(+1.61%) |
Dec 12, 2023 | 36.13 | 36.30 | 35.98 | 36.29 | 37,565,032 | +0.26(+0.72%) |
Dec 11, 2023 | 35.83 | 36.11 | 35.83 | 36.04 | 31,420,950 | +0.22(+0.61%) |
Dec 08, 2023 | 35.59 | 35.88 | 35.55 | 35.82 | 33,502,350 | +0.19(+0.53%) |
Dec 07, 2023 | 35.55 | 35.65 | 35.46 | 35.63 | 26,288,580 | +0.17(+0.48%) |
Dec 06, 2023 | 35.84 | 35.97 | 35.41 | 35.46 | 35,925,340 | -0.18(-0.50%) |
Dec 05, 2023 | 35.71 | 35.72 | 35.48 | 35.64 | 39,854,020 | -0.18(-0.50%) |
Dec 04, 2023 | 35.65 | 35.96 | 35.61 | 35.82 | 41,721,828 | -0.04(-0.11%) |
Dec 01, 2023 | 35.53 | 35.90 | 35.47 | 35.86 | 51,714,096 | +0.27(+0.75%) |
Nov 30, 2023 | 35.27 | 35.59 | 35.16 | 35.59 | 37,645,684 | +0.40(+1.13%) |
Nov 29, 2023 | 35.04 | 35.40 | 35.04 | 35.19 | 36,968,380 | +0.25(+0.71%) |
Nov 28, 2023 | 34.92 | 35.06 | 34.86 | 34.95 | 39,666,344 | -0.01(-0.03%) |
Nov 27, 2023 | 34.95 | 35.01 | 34.88 | 34.96 | 35,317,952 | -0.12(-0.34%) |
Nov 24, 2023 | 34.97 | 35.13 | 34.95 | 35.07 | 13,283,189 | +0.11(+0.31%) |
Nov 22, 2023 | 34.91 | 35.03 | 34.85 | 34.97 | 33,008,978 | +0.14(+0.40%) |
Nov 21, 2023 | 34.80 | 34.92 | 34.77 | 34.83 | 27,521,350 | -0.02(-0.06%) |
Nov 20, 2023 | 34.66 | 34.93 | 34.58 | 34.85 | 37,610,188 | +0.14(+0.40%) |
Nov 17, 2023 | 34.66 | 34.72 | 34.57 | 34.71 | 32,258,910 | +0.18(+0.52%) |
Nov 16, 2023 | 34.49 | 34.56 | 34.38 | 34.53 | 33,491,340 | +0.14(+0.40%) |
Nov 15, 2023 | 34.26 | 34.49 | 34.25 | 34.39 | 35,287,744 | +0.19(+0.55%) |
Nov 14, 2023 | 33.93 | 34.39 | 33.93 | 34.20 | 54,764,372 | +0.63(+1.89%) |
Nov 13, 2023 | 33.50 | 33.66 | 33.45 | 33.57 | 28,566,034 | -0.05(-0.15%) |
Nov 10, 2023 | 33.40 | 33.65 | 33.21 | 33.62 | 35,459,648 | +0.38(+1.13%) |
Nov 09, 2023 | 33.49 | 33.54 | 33.18 | 33.24 | 34,627,600 | -0.14(-0.42%) |
Nov 08, 2023 | 33.33 | 33.41 | 33.17 | 33.38 | 31,295,420 | +0.04(+0.12%) |
Nov 07, 2023 | 33.29 | 33.42 | 33.23 | 33.34 | 27,678,658 | -0.05(-0.15%) |
Nov 06, 2023 | 33.58 | 33.62 | 33.21 | 33.39 | 40,933,260 | -0.10(-0.30%) |
Nov 03, 2023 | 33.37 | 33.65 | 33.36 | 33.49 | 59,434,564 | +0.44(+1.32%) |
Nov 02, 2023 | 32.59 | 33.07 | 32.53 | 33.05 | 47,811,808 | +0.76(+2.36%) |