Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.93 | 37.18 | 36.61 | 36.71 | 6,342,500 | -0.22(-0.59%) |
Jan 30, 2024 | 36.90 | 37.04 | 36.79 | 36.93 | 5,086,122 | +0.04(+0.11%) |
Jan 29, 2024 | 36.71 | 36.98 | 36.55 | 36.89 | 7,170,205 | +0.10(+0.27%) |
Jan 26, 2024 | 36.95 | 37.02 | 36.66 | 36.79 | 6,803,980 | -0.05(-0.13%) |
Jan 25, 2024 | 36.56 | 37.01 | 36.50 | 36.84 | 5,187,022 | +0.44(+1.19%) |
Jan 24, 2024 | 36.73 | 36.74 | 36.35 | 36.40 | 6,281,417 | -0.33(-0.89%) |
Jan 23, 2024 | 36.32 | 36.78 | 35.99 | 36.73 | 25,058,440 | +0.39(+1.06%) |
Jan 22, 2024 | 36.68 | 36.68 | 35.97 | 36.34 | 9,440,572 | -0.32(-0.86%) |
Jan 19, 2024 | 36.58 | 36.88 | 36.18 | 36.66 | 8,887,347 | +0.07(+0.19%) |
Jan 18, 2024 | 37.34 | 37.34 | 36.43 | 36.59 | 10,815,868 | -0.77(-2.06%) |
Jan 17, 2024 | 37.04 | 37.56 | 37.01 | 37.36 | 7,768,576 | +0.18(+0.48%) |
Jan 16, 2024 | 37.32 | 37.36 | 37.01 | 37.18 | 8,469,472 | -0.07(-0.19%) |
Jan 12, 2024 | 37.31 | 37.39 | 37.10 | 37.25 | 5,015,557 | +0.10(+0.27%) |
Jan 11, 2024 | 37.33 | 37.41 | 37.08 | 37.15 | 7,749,408 | -0.31(-0.82%) |
Jan 10, 2024 | 38.03 | 38.03 | 37.31 | 37.46 | 7,941,505 | -0.65(-1.71%) |
Jan 09, 2024 | 37.63 | 38.17 | 37.45 | 38.11 | 8,200,914 | +0.30(+0.78%) |
Jan 08, 2024 | 37.43 | 37.89 | 37.39 | 37.82 | 7,639,422 | +0.31(+0.82%) |
Jan 05, 2024 | 37.33 | 37.68 | 37.21 | 37.51 | 5,694,537 | +0.16(+0.42%) |
Jan 04, 2024 | 37.54 | 37.72 | 37.27 | 37.35 | 7,844,133 | -0.30(-0.79%) |
Jan 03, 2024 | 37.81 | 37.93 | 37.57 | 37.65 | 9,015,464 | -0.04(-0.11%) |
Jan 02, 2024 | 36.61 | 37.89 | 36.56 | 37.69 | 11,889,890 | +1.13(+3.08%) |
Dec 29, 2023 | 36.25 | 36.61 | 36.23 | 36.56 | 5,601,292 | +0.24(+0.65%) |
Dec 28, 2023 | 36.11 | 36.44 | 36.10 | 36.32 | 5,517,973 | +0.22(+0.60%) |
Dec 27, 2023 | 36.23 | 36.23 | 35.92 | 36.11 | 4,435,558 | +0.02(+0.05%) |
Dec 26, 2023 | 35.94 | 36.13 | 35.77 | 36.09 | 4,126,250 | +0.14(+0.38%) |
Dec 22, 2023 | 35.64 | 36.01 | 35.57 | 35.95 | 5,872,739 | +0.40(+1.11%) |
Dec 21, 2023 | 35.34 | 35.66 | 35.29 | 35.55 | 6,256,057 | +0.21(+0.59%) |
Dec 20, 2023 | 35.72 | 35.79 | 35.31 | 35.35 | 8,552,392 | -0.73(-2.03%) |
Dec 19, 2023 | 36.15 | 36.15 | 35.76 | 36.08 | 7,548,510 | -0.22(-0.60%) |
Dec 18, 2023 | 36.26 | 36.56 | 35.98 | 36.29 | 6,520,848 | +0.12(+0.33%) |
Dec 15, 2023 | 36.58 | 36.72 | 36.00 | 36.18 | 14,386,851 | -0.41(-1.11%) |
Dec 14, 2023 | 37.17 | 37.26 | 36.52 | 36.58 | 10,359,131 | -0.65(-1.75%) |
Dec 13, 2023 | 36.73 | 37.35 | 36.66 | 37.23 | 7,621,389 | +0.40(+1.07%) |
Dec 12, 2023 | 36.57 | 37.03 | 36.35 | 36.84 | 9,460,718 | +0.47(+1.31%) |
Dec 11, 2023 | 36.35 | 36.41 | 36.14 | 36.36 | 11,873,963 | +0.54(+1.52%) |
Dec 08, 2023 | 36.11 | 36.13 | 35.67 | 35.82 | 6,183,194 | -0.27(-0.74%) |
Dec 07, 2023 | 35.93 | 36.25 | 35.57 | 36.09 | 8,792,554 | +0.30(+0.83%) |
Dec 06, 2023 | 35.49 | 36.04 | 35.46 | 35.79 | 9,044,262 | +0.36(+1.00%) |
Dec 05, 2023 | 35.35 | 35.55 | 35.12 | 35.43 | 7,747,355 | +0.02(+0.06%) |
Dec 04, 2023 | 34.83 | 35.57 | 34.83 | 35.41 | 8,054,591 | +0.30(+0.84%) |
Dec 01, 2023 | 34.65 | 35.13 | 34.59 | 35.12 | 9,509,198 | +0.41(+1.17%) |
Nov 30, 2023 | 34.27 | 34.87 | 34.26 | 34.71 | 24,202,320 | +0.43(+1.24%) |
Nov 29, 2023 | 34.40 | 34.42 | 34.15 | 34.29 | 8,304,376 | -0.04(-0.11%) |
Nov 28, 2023 | 34.16 | 34.52 | 34.13 | 34.33 | 10,886,876 | +0.22(+0.66%) |
Nov 27, 2023 | 34.69 | 34.69 | 34.05 | 34.10 | 9,082,215 | -0.05(-0.14%) |
Nov 24, 2023 | 34.01 | 34.24 | 33.94 | 34.15 | 4,076,206 | +0.25(+0.75%) |
Nov 22, 2023 | 33.53 | 33.93 | 33.44 | 33.90 | 7,275,849 | +0.52(+1.55%) |
Nov 21, 2023 | 33.14 | 33.50 | 33.06 | 33.38 | 8,877,445 | +0.35(+1.07%) |
Nov 20, 2023 | 32.80 | 33.12 | 32.79 | 33.03 | 6,703,273 | +0.13(+0.39%) |
Nov 17, 2023 | 33.13 | 33.18 | 32.72 | 32.90 | 6,611,690 | -0.15(-0.44%) |
Nov 16, 2023 | 32.99 | 33.12 | 32.77 | 33.05 | 6,974,338 | +0.24(+0.75%) |
Nov 15, 2023 | 32.82 | 33.01 | 32.58 | 32.80 | 6,579,886 | -0.02(-0.06%) |
Nov 14, 2023 | 33.15 | 33.33 | 32.72 | 32.82 | 9,293,601 | +0.33(+1.02%) |
Nov 13, 2023 | 32.16 | 32.72 | 32.03 | 32.49 | 6,683,009 | +0.34(+1.06%) |
Nov 10, 2023 | 32.13 | 32.27 | 32.01 | 32.15 | 6,713,658 | -0.06(-0.18%) |
Nov 09, 2023 | 32.47 | 32.50 | 32.20 | 32.21 | 6,177,243 | -0.21(-0.66%) |
Nov 08, 2023 | 32.35 | 32.59 | 32.13 | 32.42 | 6,122,818 | +0.08(+0.24%) |
Nov 07, 2023 | 32.54 | 32.64 | 32.32 | 32.34 | 6,014,937 | -0.20(-0.60%) |
Nov 06, 2023 | 32.58 | 32.72 | 32.23 | 32.54 | 7,039,366 | +0.02(+0.06%) |
Nov 03, 2023 | 32.94 | 33.04 | 32.47 | 32.52 | 8,578,745 | -0.23(-0.72%) |
Nov 02, 2023 | 31.65 | 32.94 | 31.45 | 32.75 | 11,539,487 | +1.28(+4.07%) |