Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.54 | 36.26 | 34.22 | 34.29 | 2,182,698 | -1.80(-4.99%) |
Jan 30, 2024 | 37.40 | 37.80 | 35.78 | 36.09 | 1,728,445 | -1.75(-4.62%) |
Jan 29, 2024 | 36.44 | 37.87 | 35.56 | 37.84 | 1,272,748 | +1.90(+5.29%) |
Jan 26, 2024 | 36.31 | 36.55 | 35.54 | 35.94 | 646,342 | -0.13(-0.36%) |
Jan 25, 2024 | 36.93 | 37.22 | 35.64 | 36.07 | 1,598,974 | -0.17(-0.47%) |
Jan 24, 2024 | 37.84 | 37.84 | 36.12 | 36.24 | 1,124,519 | -0.89(-2.40%) |
Jan 23, 2024 | 38.51 | 38.74 | 35.87 | 37.13 | 2,014,948 | -0.91(-2.39%) |
Jan 22, 2024 | 37.23 | 38.65 | 36.82 | 38.04 | 3,481,074 | +1.40(+3.82%) |
Jan 19, 2024 | 37.56 | 37.68 | 36.02 | 36.64 | 1,402,371 | -0.92(-2.45%) |
Jan 18, 2024 | 37.57 | 40.65 | 36.32 | 37.56 | 4,275,940 | +0.65(+1.76%) |
Jan 17, 2024 | 36.57 | 37.30 | 36.26 | 36.91 | 1,193,790 | -0.67(-1.78%) |
Jan 16, 2024 | 37.97 | 38.03 | 36.84 | 37.58 | 1,343,930 | -1.12(-2.89%) |
Jan 12, 2024 | 39.94 | 40.42 | 38.05 | 38.70 | 1,426,868 | -0.52(-1.33%) |
Jan 11, 2024 | 39.34 | 39.37 | 37.33 | 39.22 | 1,874,200 | -0.68(-1.70%) |
Jan 10, 2024 | 39.73 | 40.60 | 39.46 | 39.90 | 1,766,399 | +0.17(+0.43%) |
Jan 09, 2024 | 37.82 | 40.33 | 37.82 | 39.73 | 1,607,112 | +0.99(+2.56%) |
Jan 08, 2024 | 37.41 | 39.13 | 36.50 | 38.74 | 1,711,156 | +1.05(+2.79%) |
Jan 05, 2024 | 36.33 | 37.83 | 35.97 | 37.69 | 1,556,790 | +0.77(+2.09%) |
Jan 04, 2024 | 38.02 | 38.49 | 36.56 | 36.92 | 3,141,050 | -0.93(-2.46%) |
Jan 03, 2024 | 39.50 | 39.98 | 37.78 | 37.85 | 2,738,069 | -2.60(-6.43%) |
Jan 02, 2024 | 39.77 | 40.97 | 39.42 | 40.45 | 1,755,982 | +0.08(+0.20%) |
Dec 29, 2023 | 41.75 | 41.80 | 40.31 | 40.37 | 1,355,376 | -1.44(-3.44%) |
Dec 28, 2023 | 43.77 | 44.32 | 41.12 | 41.81 | 2,264,700 | -2.08(-4.74%) |
Dec 27, 2023 | 42.31 | 43.95 | 41.31 | 43.89 | 1,825,603 | +1.90(+4.52%) |
Dec 26, 2023 | 41.82 | 42.25 | 41.29 | 41.99 | 1,469,974 | +0.93(+2.26%) |
Dec 22, 2023 | 39.55 | 41.60 | 39.04 | 41.06 | 2,138,856 | +2.27(+5.85%) |
Dec 21, 2023 | 38.49 | 39.13 | 37.60 | 38.79 | 3,396,948 | +0.59(+1.54%) |
Dec 20, 2023 | 40.02 | 40.76 | 38.12 | 38.20 | 2,587,964 | -2.02(-5.02%) |
Dec 19, 2023 | 39.00 | 40.63 | 38.43 | 40.22 | 3,021,029 | +1.78(+4.63%) |
Dec 18, 2023 | 39.27 | 40.00 | 37.98 | 38.44 | 2,038,440 | -0.93(-2.36%) |
Dec 15, 2023 | 36.12 | 39.54 | 35.94 | 39.37 | 5,958,267 | +3.46(+9.64%) |
Dec 14, 2023 | 36.09 | 36.18 | 34.17 | 35.91 | 2,191,299 | +0.71(+2.02%) |
Dec 13, 2023 | 33.40 | 35.26 | 32.89 | 35.20 | 1,618,159 | +1.72(+5.14%) |
Dec 12, 2023 | 33.01 | 33.67 | 32.19 | 33.48 | 700,498 | +0.62(+1.89%) |
Dec 11, 2023 | 32.53 | 32.93 | 31.54 | 32.86 | 994,069 | +0.34(+1.05%) |
Dec 08, 2023 | 34.00 | 34.49 | 32.16 | 32.52 | 1,364,398 | -1.09(-3.24%) |
Dec 07, 2023 | 32.56 | 33.70 | 32.50 | 33.61 | 1,377,130 | +1.20(+3.70%) |
Dec 06, 2023 | 31.90 | 33.00 | 31.32 | 32.41 | 1,918,659 | +0.81(+2.56%) |
Dec 05, 2023 | 31.70 | 32.20 | 30.84 | 31.60 | 984,331 | -0.34(-1.06%) |
Dec 04, 2023 | 30.71 | 32.42 | 30.37 | 31.94 | 1,729,618 | +1.00(+3.23%) |
Dec 01, 2023 | 28.50 | 30.98 | 27.74 | 30.94 | 1,430,223 | +2.23(+7.77%) |
Nov 30, 2023 | 28.79 | 29.68 | 28.31 | 28.71 | 1,324,258 | +0.24(+0.84%) |
Nov 29, 2023 | 28.94 | 29.70 | 28.37 | 28.47 | 1,529,111 | -0.37(-1.28%) |
Nov 28, 2023 | 29.63 | 30.01 | 28.39 | 28.84 | 1,310,848 | -0.95(-3.19%) |
Nov 27, 2023 | 29.52 | 30.16 | 28.76 | 29.79 | 1,408,554 | +0.21(+0.71%) |
Nov 24, 2023 | 29.19 | 29.95 | 29.19 | 29.58 | 398,804 | +0.08(+0.27%) |
Nov 22, 2023 | 28.86 | 29.50 | 28.20 | 29.50 | 989,492 | +1.19(+4.20%) |
Nov 21, 2023 | 28.66 | 29.03 | 28.05 | 28.31 | 1,034,308 | -0.93(-3.18%) |
Nov 20, 2023 | 29.20 | 30.10 | 28.79 | 29.24 | 901,632 | -0.01(-0.03%) |
Nov 17, 2023 | 29.11 | 29.60 | 28.44 | 29.25 | 1,610,331 | +0.39(+1.35%) |
Nov 16, 2023 | 29.54 | 29.64 | 28.45 | 28.86 | 1,043,722 | -0.66(-2.24%) |
Nov 15, 2023 | 28.93 | 30.89 | 28.80 | 29.52 | 1,867,407 | +0.04(+0.14%) |
Nov 14, 2023 | 29.21 | 29.99 | 28.79 | 29.48 | 1,332,086 | +1.96(+7.12%) |
Nov 13, 2023 | 27.26 | 27.84 | 26.14 | 27.52 | 1,052,698 | +0.42(+1.55%) |
Nov 10, 2023 | 27.15 | 27.27 | 26.41 | 27.10 | 994,719 | +0.03(+0.11%) |
Nov 09, 2023 | 29.56 | 29.58 | 26.96 | 27.07 | 1,117,772 | -2.32(-7.89%) |
Nov 08, 2023 | 29.46 | 29.74 | 28.57 | 29.39 | 982,574 | +0.00(+0.00%) |
Nov 07, 2023 | 28.79 | 29.43 | 28.20 | 29.39 | 2,024,938 | +1.51(+5.42%) |
Nov 06, 2023 | 29.00 | 29.10 | 27.68 | 27.88 | 1,159,198 | -0.95(-3.30%) |
Nov 03, 2023 | 27.57 | 29.04 | 27.28 | 28.83 | 2,227,265 | +1.91(+7.10%) |
Nov 02, 2023 | 26.77 | 27.60 | 26.35 | 26.92 | 1,546,044 | +0.27(+1.01%) |