Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.65 | 37.62 | 34.15 | 34.18 | 39,069,332 | -2.79(-7.54%) |
Jan 30, 2024 | 37.34 | 37.64 | 36.60 | 36.96 | 20,749,692 | -0.96(-2.53%) |
Jan 29, 2024 | 36.14 | 37.92 | 35.55 | 37.92 | 20,965,084 | +1.87(+5.18%) |
Jan 26, 2024 | 36.57 | 37.08 | 35.73 | 36.05 | 23,793,922 | +0.03(+0.08%) |
Jan 25, 2024 | 36.67 | 36.97 | 35.24 | 36.02 | 26,336,398 | +0.82(+2.33%) |
Jan 24, 2024 | 37.42 | 37.48 | 35.09 | 35.21 | 31,622,230 | -0.87(-2.41%) |
Jan 23, 2024 | 37.36 | 37.58 | 35.57 | 36.07 | 28,738,568 | -0.43(-1.18%) |
Jan 22, 2024 | 35.19 | 36.60 | 35.15 | 36.50 | 28,012,022 | +2.21(+6.44%) |
Jan 19, 2024 | 33.66 | 34.50 | 32.60 | 34.30 | 29,830,362 | +0.93(+2.79%) |
Jan 18, 2024 | 33.39 | 33.64 | 32.11 | 33.37 | 25,160,980 | +0.59(+1.80%) |
Jan 17, 2024 | 32.10 | 33.02 | 31.77 | 32.78 | 19,935,688 | -0.76(-2.26%) |
Jan 16, 2024 | 33.99 | 34.31 | 33.13 | 33.54 | 19,730,400 | -1.29(-3.70%) |
Jan 12, 2024 | 36.27 | 36.87 | 34.51 | 34.83 | 24,906,396 | -0.23(-0.66%) |
Jan 11, 2024 | 35.56 | 35.70 | 33.80 | 35.06 | 30,776,600 | -0.83(-2.31%) |
Jan 10, 2024 | 35.72 | 36.08 | 34.81 | 35.88 | 22,433,990 | +0.05(+0.14%) |
Jan 09, 2024 | 35.51 | 36.30 | 34.94 | 35.83 | 24,687,006 | -1.13(-3.05%) |
Jan 08, 2024 | 34.98 | 36.99 | 34.45 | 36.96 | 23,324,216 | +1.98(+5.66%) |
Jan 05, 2024 | 34.69 | 36.17 | 34.46 | 34.99 | 29,165,402 | -0.38(-1.07%) |
Jan 04, 2024 | 35.48 | 36.17 | 35.26 | 35.37 | 23,756,620 | -0.15(-0.42%) |
Jan 03, 2024 | 37.40 | 37.57 | 35.34 | 35.52 | 35,793,424 | -3.20(-8.26%) |
Jan 02, 2024 | 38.59 | 39.88 | 38.02 | 38.71 | 26,392,270 | -0.71(-1.80%) |
Dec 29, 2023 | 41.06 | 41.39 | 39.39 | 39.42 | 24,942,912 | -1.94(-4.69%) |
Dec 28, 2023 | 41.34 | 42.13 | 40.99 | 41.36 | 18,720,224 | -0.52(-1.24%) |
Dec 27, 2023 | 41.73 | 42.35 | 41.10 | 41.88 | 27,380,532 | +0.42(+1.01%) |
Dec 26, 2023 | 40.39 | 41.79 | 40.09 | 41.46 | 18,001,580 | +1.48(+3.70%) |
Dec 22, 2023 | 39.60 | 40.74 | 39.23 | 39.98 | 25,896,988 | +0.96(+2.46%) |
Dec 21, 2023 | 38.31 | 39.03 | 37.73 | 39.02 | 24,951,504 | +1.97(+5.31%) |
Dec 20, 2023 | 39.16 | 40.51 | 37.01 | 37.06 | 35,128,992 | -2.34(-5.95%) |
Dec 19, 2023 | 37.97 | 39.59 | 37.72 | 39.40 | 21,250,226 | +2.18(+5.84%) |
Dec 18, 2023 | 37.69 | 38.17 | 36.99 | 37.22 | 18,961,752 | +0.03(+0.08%) |
Dec 15, 2023 | 38.29 | 38.63 | 36.58 | 37.19 | 32,746,460 | -0.97(-2.55%) |
Dec 14, 2023 | 37.17 | 38.89 | 36.95 | 38.17 | 40,505,124 | +2.73(+7.71%) |
Dec 13, 2023 | 32.06 | 35.44 | 31.32 | 35.44 | 36,889,436 | +3.41(+10.64%) |
Dec 12, 2023 | 32.02 | 32.35 | 31.18 | 32.03 | 16,673,217 | -0.07(-0.22%) |
Dec 11, 2023 | 31.87 | 32.33 | 31.46 | 32.10 | 16,144,186 | +0.17(+0.53%) |
Dec 08, 2023 | 31.13 | 32.41 | 30.96 | 31.93 | 23,658,614 | +0.64(+2.03%) |
Dec 07, 2023 | 30.71 | 31.31 | 30.25 | 31.29 | 16,695,747 | +0.77(+2.51%) |
Dec 06, 2023 | 31.42 | 32.53 | 30.47 | 30.53 | 24,739,968 | -0.24(-0.77%) |
Dec 05, 2023 | 31.61 | 31.61 | 30.56 | 30.77 | 22,349,610 | -1.31(-4.09%) |
Dec 04, 2023 | 30.74 | 32.13 | 30.63 | 32.08 | 25,255,774 | +0.95(+3.06%) |
Dec 01, 2023 | 28.36 | 31.21 | 27.89 | 31.12 | 32,689,274 | +2.55(+8.94%) |
Nov 30, 2023 | 28.79 | 29.07 | 28.18 | 28.57 | 18,012,672 | +0.27(+0.95%) |
Nov 29, 2023 | 28.56 | 29.59 | 28.17 | 28.30 | 19,978,528 | +0.45(+1.61%) |
Nov 28, 2023 | 28.12 | 28.42 | 27.47 | 27.86 | 14,671,699 | -0.37(-1.30%) |
Nov 27, 2023 | 28.09 | 28.38 | 27.49 | 28.22 | 10,584,741 | -0.28(-0.98%) |
Nov 24, 2023 | 27.92 | 28.68 | 27.78 | 28.50 | 6,977,876 | +0.55(+1.95%) |
Nov 22, 2023 | 27.98 | 28.54 | 27.64 | 27.96 | 16,354,534 | +0.50(+1.81%) |
Nov 21, 2023 | 28.03 | 28.17 | 27.42 | 27.46 | 14,489,404 | -1.11(-3.89%) |
Nov 20, 2023 | 28.22 | 28.74 | 27.84 | 28.57 | 16,679,162 | +0.45(+1.59%) |
Nov 17, 2023 | 27.74 | 28.26 | 27.55 | 28.12 | 18,752,806 | +1.03(+3.81%) |
Nov 16, 2023 | 28.08 | 28.32 | 26.66 | 27.09 | 25,176,656 | -1.32(-4.65%) |
Nov 15, 2023 | 28.24 | 29.82 | 28.09 | 28.41 | 33,596,496 | +0.15(+0.53%) |
Nov 14, 2023 | 26.45 | 28.26 | 26.44 | 28.26 | 32,993,406 | +3.99(+16.45%) |
Nov 13, 2023 | 23.86 | 24.53 | 23.55 | 24.27 | 15,705,134 | +0.01(+0.04%) |
Nov 10, 2023 | 23.86 | 24.50 | 23.28 | 24.26 | 20,076,220 | +0.75(+3.17%) |
Nov 09, 2023 | 25.13 | 25.14 | 23.38 | 23.51 | 23,164,070 | -1.14(-4.63%) |
Nov 08, 2023 | 25.45 | 25.65 | 24.40 | 24.66 | 18,492,610 | -0.88(-3.46%) |
Nov 07, 2023 | 25.40 | 25.84 | 24.97 | 25.54 | 14,681,277 | -0.25(-0.96%) |
Nov 06, 2023 | 26.76 | 26.90 | 25.33 | 25.79 | 15,270,610 | -0.95(-3.57%) |
Nov 03, 2023 | 26.03 | 27.26 | 26.02 | 26.74 | 22,450,344 | +1.97(+7.94%) |
Nov 02, 2023 | 23.87 | 24.82 | 23.70 | 24.78 | 22,679,714 | +1.85(+8.06%) |