Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.81 | 40.43 | 39.04 | 39.05 | 10,710,034 | -1.24(-3.08%) |
Jan 30, 2024 | 40.00 | 40.54 | 39.63 | 40.29 | 13,163,339 | +0.38(+0.95%) |
Jan 29, 2024 | 38.70 | 40.19 | 37.73 | 39.91 | 17,744,276 | +1.43(+3.72%) |
Jan 26, 2024 | 38.84 | 38.94 | 38.18 | 38.48 | 7,594,411 | -0.21(-0.54%) |
Jan 25, 2024 | 38.74 | 38.95 | 38.18 | 38.69 | 8,581,649 | +0.23(+0.60%) |
Jan 24, 2024 | 38.85 | 40.00 | 38.09 | 38.46 | 23,522,852 | +0.17(+0.44%) |
Jan 23, 2024 | 38.09 | 38.80 | 37.64 | 38.29 | 9,409,016 | +0.35(+0.92%) |
Jan 22, 2024 | 38.06 | 38.47 | 37.42 | 37.94 | 9,960,525 | +0.32(+0.85%) |
Jan 19, 2024 | 37.89 | 38.15 | 36.75 | 37.62 | 14,747,398 | +0.08(+0.21%) |
Jan 18, 2024 | 37.20 | 37.87 | 36.44 | 37.54 | 26,355,904 | +2.47(+7.04%) |
Jan 17, 2024 | 33.57 | 35.52 | 33.45 | 35.07 | 20,737,608 | +1.41(+4.19%) |
Jan 16, 2024 | 32.58 | 33.90 | 32.56 | 33.66 | 7,787,433 | +0.71(+2.15%) |
Jan 12, 2024 | 33.38 | 33.73 | 32.63 | 32.95 | 7,766,263 | -0.48(-1.44%) |
Jan 11, 2024 | 33.37 | 33.58 | 32.40 | 33.43 | 7,803,717 | -0.14(-0.42%) |
Jan 10, 2024 | 34.19 | 34.28 | 33.38 | 33.57 | 8,613,591 | -0.67(-1.96%) |
Jan 09, 2024 | 33.75 | 34.83 | 33.66 | 34.24 | 11,645,170 | +0.63(+1.87%) |
Jan 08, 2024 | 33.49 | 33.90 | 33.05 | 33.61 | 11,275,215 | +0.43(+1.30%) |
Jan 05, 2024 | 32.66 | 33.39 | 32.54 | 33.18 | 7,695,098 | +0.30(+0.91%) |
Jan 04, 2024 | 32.01 | 33.59 | 31.98 | 32.88 | 11,164,683 | +0.67(+2.08%) |
Jan 03, 2024 | 32.85 | 33.46 | 32.04 | 32.21 | 13,064,193 | -1.37(-4.08%) |
Jan 02, 2024 | 34.62 | 34.75 | 33.26 | 33.58 | 11,888,424 | -1.67(-4.74%) |
Dec 29, 2023 | 35.75 | 35.87 | 35.17 | 35.25 | 5,748,139 | -0.62(-1.73%) |
Dec 28, 2023 | 35.72 | 36.32 | 35.62 | 35.87 | 6,278,640 | +0.08(+0.22%) |
Dec 27, 2023 | 35.63 | 35.93 | 35.27 | 35.79 | 8,569,478 | +0.24(+0.68%) |
Dec 26, 2023 | 35.82 | 35.93 | 35.43 | 35.55 | 6,483,837 | -0.17(-0.48%) |
Dec 22, 2023 | 35.20 | 36.26 | 35.20 | 35.72 | 11,065,654 | +0.61(+1.74%) |
Dec 21, 2023 | 34.65 | 35.35 | 34.60 | 35.11 | 11,650,371 | +0.82(+2.39%) |
Dec 20, 2023 | 35.53 | 35.84 | 34.15 | 34.29 | 12,421,921 | -1.46(-4.08%) |
Dec 19, 2023 | 35.27 | 36.08 | 34.96 | 35.75 | 8,827,149 | +0.56(+1.59%) |
Dec 18, 2023 | 35.30 | 36.19 | 35.07 | 35.19 | 8,556,607 | -0.16(-0.45%) |
Dec 15, 2023 | 36.27 | 36.73 | 35.01 | 35.35 | 18,666,416 | -0.82(-2.27%) |
Dec 14, 2023 | 38.17 | 38.97 | 35.99 | 36.17 | 19,791,528 | -1.26(-3.37%) |
Dec 13, 2023 | 36.63 | 37.63 | 36.16 | 37.43 | 10,728,948 | +0.81(+2.21%) |
Dec 12, 2023 | 36.55 | 36.98 | 36.12 | 36.62 | 7,857,741 | +0.13(+0.36%) |
Dec 11, 2023 | 35.77 | 36.82 | 35.32 | 36.49 | 9,670,934 | +0.59(+1.64%) |
Dec 08, 2023 | 35.05 | 36.30 | 34.85 | 35.90 | 9,752,016 | +0.49(+1.38%) |
Dec 07, 2023 | 36.03 | 36.27 | 35.23 | 35.41 | 9,747,494 | -0.62(-1.72%) |
Dec 06, 2023 | 36.82 | 36.90 | 34.95 | 36.03 | 17,926,316 | -0.41(-1.13%) |
Dec 05, 2023 | 36.42 | 37.04 | 35.64 | 36.44 | 13,771,851 | -0.75(-2.02%) |
Dec 04, 2023 | 38.45 | 38.78 | 36.63 | 37.19 | 17,666,504 | -1.81(-4.64%) |
Dec 01, 2023 | 38.00 | 39.06 | 37.96 | 39.00 | 8,387,148 | +0.76(+1.99%) |
Nov 30, 2023 | 38.40 | 38.60 | 37.76 | 38.24 | 10,428,821 | -0.03(-0.08%) |
Nov 29, 2023 | 38.77 | 39.00 | 37.98 | 38.27 | 8,814,958 | -0.03(-0.08%) |
Nov 28, 2023 | 38.50 | 38.63 | 37.14 | 38.30 | 12,988,947 | -0.45(-1.16%) |
Nov 27, 2023 | 38.56 | 39.35 | 38.55 | 38.75 | 8,712,292 | +0.05(+0.13%) |
Nov 24, 2023 | 38.60 | 39.13 | 38.46 | 38.70 | 4,071,150 | +0.02(+0.05%) |
Nov 22, 2023 | 38.63 | 39.04 | 38.31 | 38.68 | 6,994,893 | +0.45(+1.18%) |
Nov 21, 2023 | 38.66 | 38.90 | 37.90 | 38.23 | 10,686,460 | -0.45(-1.16%) |
Nov 20, 2023 | 38.46 | 39.06 | 38.24 | 38.68 | 11,077,689 | +0.31(+0.81%) |
Nov 17, 2023 | 37.50 | 38.72 | 37.41 | 38.37 | 19,500,196 | +1.06(+2.84%) |
Nov 16, 2023 | 36.37 | 37.41 | 35.83 | 37.31 | 12,846,199 | +0.69(+1.88%) |
Nov 15, 2023 | 37.14 | 38.03 | 36.17 | 36.62 | 17,828,432 | -0.41(-1.11%) |
Nov 14, 2023 | 35.42 | 37.15 | 34.34 | 37.03 | 23,923,342 | +1.45(+4.08%) |
Nov 13, 2023 | 34.69 | 35.90 | 34.61 | 35.58 | 13,436,663 | +0.55(+1.57%) |
Nov 10, 2023 | 35.02 | 35.50 | 34.84 | 35.03 | 15,357,306 | +0.22(+0.63%) |
Nov 09, 2023 | 35.50 | 35.67 | 34.58 | 34.81 | 15,471,207 | -1.23(-3.41%) |
Nov 08, 2023 | 36.00 | 36.36 | 35.41 | 36.04 | 12,794,644 | +0.11(+0.31%) |
Nov 07, 2023 | 35.04 | 36.24 | 34.45 | 35.93 | 21,151,578 | +0.83(+2.36%) |
Nov 06, 2023 | 34.11 | 35.14 | 33.36 | 35.10 | 26,701,434 | +1.35(+4.00%) |
Nov 03, 2023 | 30.32 | 34.21 | 30.14 | 33.75 | 48,270,544 | +4.77(+16.46%) |
Nov 02, 2023 | 27.81 | 29.03 | 27.67 | 28.98 | 26,671,736 | +1.75(+6.43%) |