Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.35 | 32.35 | 31.52 | 31.68 | 2,807,666 | -0.86(-2.64%) |
Jan 30, 2024 | 32.51 | 32.66 | 32.35 | 32.54 | 2,683,539 | +0.09(+0.28%) |
Jan 29, 2024 | 32.15 | 32.53 | 32.00 | 32.45 | 2,102,282 | +0.35(+1.09%) |
Jan 26, 2024 | 32.27 | 32.43 | 32.02 | 32.10 | 1,667,253 | -0.28(-0.86%) |
Jan 25, 2024 | 32.64 | 32.95 | 32.25 | 32.38 | 2,435,145 | -0.02(-0.06%) |
Jan 24, 2024 | 32.50 | 32.80 | 32.30 | 32.40 | 2,322,195 | +0.08(+0.25%) |
Jan 23, 2024 | 32.66 | 32.83 | 32.16 | 32.32 | 2,573,749 | -0.40(-1.22%) |
Jan 22, 2024 | 32.45 | 32.88 | 32.45 | 32.72 | 5,445,848 | +0.55(+1.71%) |
Jan 19, 2024 | 31.86 | 32.18 | 31.72 | 32.17 | 2,552,725 | +0.53(+1.68%) |
Jan 18, 2024 | 31.15 | 31.76 | 31.15 | 31.64 | 2,266,825 | +0.61(+1.97%) |
Jan 17, 2024 | 31.12 | 31.42 | 30.82 | 31.03 | 3,385,457 | -0.30(-0.96%) |
Jan 16, 2024 | 31.16 | 31.69 | 30.98 | 31.33 | 3,316,874 | -0.24(-0.76%) |
Jan 12, 2024 | 31.27 | 31.66 | 31.05 | 31.57 | 3,412,620 | +0.51(+1.64%) |
Jan 11, 2024 | 30.22 | 31.08 | 30.07 | 31.06 | 4,350,032 | +0.85(+2.81%) |
Jan 10, 2024 | 29.06 | 30.27 | 29.06 | 30.21 | 1,820,115 | +0.54(+1.82%) |
Jan 09, 2024 | 29.53 | 29.81 | 29.36 | 29.67 | 3,025,873 | -0.16(-0.54%) |
Jan 08, 2024 | 29.20 | 29.84 | 29.13 | 29.83 | 2,107,497 | +0.67(+2.30%) |
Jan 05, 2024 | 28.63 | 29.37 | 28.63 | 29.16 | 2,755,397 | +0.56(+1.96%) |
Jan 04, 2024 | 28.95 | 29.22 | 28.52 | 28.60 | 3,104,196 | -0.41(-1.41%) |
Jan 03, 2024 | 28.47 | 29.06 | 28.37 | 29.01 | 3,188,429 | +0.21(+0.73%) |
Jan 02, 2024 | 29.21 | 29.31 | 28.68 | 28.80 | 2,175,041 | -0.68(-2.31%) |
Dec 29, 2023 | 29.70 | 29.86 | 29.43 | 29.48 | 1,853,023 | -0.24(-0.81%) |
Dec 28, 2023 | 30.05 | 30.10 | 29.67 | 29.72 | 2,010,687 | -0.34(-1.13%) |
Dec 27, 2023 | 30.15 | 30.41 | 30.05 | 30.06 | 1,853,573 | -0.38(-1.25%) |
Dec 26, 2023 | 30.25 | 30.44 | 30.14 | 30.44 | 1,200,113 | +0.29(+0.96%) |
Dec 22, 2023 | 30.05 | 30.23 | 30.01 | 30.15 | 1,140,919 | +0.16(+0.53%) |
Dec 21, 2023 | 30.02 | 30.13 | 29.67 | 29.99 | 2,096,097 | +0.20(+0.67%) |
Dec 20, 2023 | 29.97 | 30.50 | 29.77 | 29.79 | 2,392,568 | -0.32(-1.06%) |
Dec 19, 2023 | 30.00 | 30.30 | 29.70 | 30.11 | 2,748,766 | +0.17(+0.57%) |
Dec 18, 2023 | 29.75 | 30.05 | 29.50 | 29.94 | 2,735,224 | +0.32(+1.08%) |
Dec 15, 2023 | 29.03 | 29.70 | 28.87 | 29.62 | 5,655,839 | +0.68(+2.35%) |
Dec 14, 2023 | 29.00 | 29.39 | 28.30 | 28.94 | 4,306,609 | -0.05(-0.17%) |
Dec 13, 2023 | 28.85 | 29.07 | 28.47 | 28.99 | 3,043,780 | +0.27(+0.94%) |
Dec 12, 2023 | 27.90 | 28.72 | 27.86 | 28.72 | 2,621,412 | +0.78(+2.79%) |
Dec 11, 2023 | 27.53 | 27.97 | 27.51 | 27.94 | 3,503,883 | +0.35(+1.27%) |
Dec 08, 2023 | 27.62 | 27.89 | 27.42 | 27.59 | 2,916,882 | -0.11(-0.40%) |
Dec 07, 2023 | 27.56 | 27.80 | 27.41 | 27.70 | 2,198,010 | +0.11(+0.40%) |
Dec 06, 2023 | 28.39 | 28.42 | 27.59 | 27.59 | 3,189,233 | -0.74(-2.61%) |
Dec 05, 2023 | 28.19 | 28.48 | 28.05 | 28.33 | 2,264,398 | +0.02(+0.07%) |
Dec 04, 2023 | 28.61 | 28.74 | 28.17 | 28.31 | 2,589,235 | -0.47(-1.63%) |
Dec 01, 2023 | 28.22 | 28.80 | 27.96 | 28.78 | 3,094,050 | +0.60(+2.13%) |
Nov 30, 2023 | 28.10 | 28.43 | 27.82 | 28.18 | 8,075,428 | +0.10(+0.36%) |
Nov 29, 2023 | 28.29 | 28.67 | 28.07 | 28.08 | 2,634,853 | -0.04(-0.14%) |
Nov 28, 2023 | 28.33 | 28.43 | 28.05 | 28.12 | 2,504,045 | -0.23(-0.81%) |
Nov 27, 2023 | 28.40 | 28.70 | 28.25 | 28.35 | 2,811,155 | -0.18(-0.63%) |
Nov 24, 2023 | 28.15 | 28.62 | 28.15 | 28.53 | 1,319,118 | +0.38(+1.35%) |
Nov 22, 2023 | 28.10 | 28.43 | 27.99 | 28.15 | 2,480,914 | +0.22(+0.79%) |
Nov 21, 2023 | 27.70 | 28.24 | 27.66 | 27.93 | 3,095,692 | +0.23(+0.83%) |
Nov 20, 2023 | 27.12 | 27.79 | 27.05 | 27.70 | 3,121,196 | +0.56(+2.06%) |
Nov 17, 2023 | 26.54 | 27.14 | 26.39 | 27.14 | 3,418,208 | +0.68(+2.57%) |
Nov 16, 2023 | 27.00 | 27.18 | 26.25 | 26.46 | 5,021,761 | -1.08(-3.92%) |
Nov 15, 2023 | 27.50 | 27.84 | 27.44 | 27.54 | 3,328,662 | +0.14(+0.51%) |
Nov 14, 2023 | 27.45 | 27.54 | 27.04 | 27.40 | 2,849,879 | +0.37(+1.37%) |
Nov 13, 2023 | 26.49 | 27.18 | 26.34 | 27.03 | 3,662,592 | +0.42(+1.58%) |
Nov 10, 2023 | 26.14 | 26.61 | 25.90 | 26.61 | 3,453,064 | +0.36(+1.37%) |
Nov 09, 2023 | 26.23 | 26.67 | 25.99 | 26.25 | 3,449,930 | +0.12(+0.46%) |
Nov 08, 2023 | 25.89 | 26.38 | 25.79 | 26.13 | 3,433,323 | +0.24(+0.93%) |
Nov 07, 2023 | 25.87 | 26.50 | 25.83 | 25.89 | 4,147,131 | +0.12(+0.47%) |
Nov 06, 2023 | 25.98 | 26.04 | 25.32 | 25.77 | 2,893,802 | -0.23(-0.88%) |
Nov 03, 2023 | 25.38 | 26.04 | 24.28 | 26.00 | 7,310,499 | -0.43(-1.63%) |
Nov 02, 2023 | 26.50 | 26.68 | 26.19 | 26.43 | 3,489,861 | +0.27(+1.03%) |