Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.14 | 40.32 | 39.24 | 39.31 | 1,081,116 | -0.83(-2.07%) |
Jan 30, 2024 | 40.21 | 40.27 | 39.83 | 40.14 | 687,547 | -0.01(-0.02%) |
Jan 29, 2024 | 39.62 | 40.17 | 39.46 | 40.15 | 854,672 | +0.47(+1.18%) |
Jan 26, 2024 | 39.48 | 39.91 | 39.24 | 39.68 | 1,928,747 | +0.30(+0.77%) |
Jan 25, 2024 | 38.93 | 39.53 | 38.72 | 39.38 | 854,059 | +0.68(+1.77%) |
Jan 24, 2024 | 38.76 | 39.01 | 38.59 | 38.70 | 1,382,537 | +0.32(+0.84%) |
Jan 23, 2024 | 38.09 | 38.49 | 38.09 | 38.37 | 760,481 | +0.31(+0.82%) |
Jan 22, 2024 | 38.48 | 38.62 | 37.90 | 38.06 | 917,478 | -0.13(-0.33%) |
Jan 19, 2024 | 37.46 | 38.25 | 37.29 | 38.19 | 1,089,540 | +0.76(+2.04%) |
Jan 18, 2024 | 37.32 | 37.60 | 36.83 | 37.43 | 1,326,565 | +0.41(+1.11%) |
Jan 17, 2024 | 36.98 | 37.11 | 36.38 | 37.01 | 1,476,347 | -0.69(-1.84%) |
Jan 16, 2024 | 37.48 | 37.90 | 37.31 | 37.71 | 996,108 | -0.33(-0.87%) |
Jan 12, 2024 | 38.12 | 38.39 | 37.55 | 38.04 | 1,250,305 | +0.27(+0.73%) |
Jan 11, 2024 | 38.28 | 38.42 | 37.11 | 37.77 | 1,334,079 | -0.67(-1.73%) |
Jan 10, 2024 | 37.92 | 38.57 | 37.92 | 38.43 | 869,250 | +0.56(+1.47%) |
Jan 09, 2024 | 37.88 | 37.98 | 37.64 | 37.88 | 856,870 | -0.12(-0.31%) |
Jan 08, 2024 | 37.49 | 37.99 | 37.49 | 37.99 | 927,001 | +0.50(+1.33%) |
Jan 05, 2024 | 37.32 | 38.05 | 37.32 | 37.49 | 1,269,450 | -0.14(-0.36%) |
Jan 04, 2024 | 37.07 | 37.84 | 37.07 | 37.63 | 1,436,157 | +0.49(+1.32%) |
Jan 03, 2024 | 37.31 | 37.47 | 36.95 | 37.14 | 1,075,349 | -0.84(-2.21%) |
Jan 02, 2024 | 38.40 | 38.78 | 37.81 | 37.98 | 980,022 | -1.31(-3.34%) |
Dec 29, 2023 | 39.29 | 39.56 | 38.97 | 39.29 | 604,072 | -0.15(-0.37%) |
Dec 28, 2023 | 39.39 | 39.70 | 39.33 | 39.44 | 680,362 | -0.11(-0.27%) |
Dec 27, 2023 | 39.34 | 39.96 | 39.05 | 39.55 | 2,165,781 | +0.34(+0.87%) |
Dec 26, 2023 | 38.98 | 39.33 | 38.79 | 39.21 | 744,293 | +0.27(+0.70%) |
Dec 22, 2023 | 38.61 | 39.14 | 38.61 | 38.93 | 2,006,522 | +0.40(+1.04%) |
Dec 21, 2023 | 38.37 | 38.69 | 38.25 | 38.53 | 1,065,204 | +0.48(+1.26%) |
Dec 20, 2023 | 38.10 | 38.88 | 38.05 | 38.05 | 2,138,002 | -0.22(-0.56%) |
Dec 19, 2023 | 37.80 | 38.43 | 37.67 | 38.27 | 2,670,528 | +0.67(+1.80%) |
Dec 18, 2023 | 37.78 | 37.88 | 37.28 | 37.59 | 2,024,760 | +0.44(+1.18%) |
Dec 15, 2023 | 38.05 | 38.10 | 37.15 | 37.15 | 2,734,470 | -0.95(-2.49%) |
Dec 14, 2023 | 37.38 | 38.35 | 37.17 | 38.10 | 5,462,505 | +1.41(+3.84%) |
Dec 13, 2023 | 35.53 | 36.80 | 35.04 | 36.69 | 1,939,764 | +1.32(+3.73%) |
Dec 12, 2023 | 35.20 | 35.44 | 35.11 | 35.37 | 1,204,523 | +0.18(+0.50%) |
Dec 11, 2023 | 35.12 | 35.28 | 34.88 | 35.20 | 638,220 | +0.08(+0.22%) |
Dec 08, 2023 | 35.21 | 35.51 | 34.88 | 35.12 | 1,334,237 | -0.14(-0.39%) |
Dec 07, 2023 | 34.94 | 35.32 | 34.68 | 35.25 | 2,063,109 | +0.46(+1.32%) |
Dec 06, 2023 | 34.74 | 35.25 | 34.70 | 34.79 | 895,125 | +0.40(+1.17%) |
Dec 05, 2023 | 34.41 | 34.63 | 34.18 | 34.39 | 1,305,188 | -0.29(-0.85%) |
Dec 04, 2023 | 34.79 | 35.22 | 34.38 | 34.69 | 1,269,614 | -0.59(-1.66%) |
Dec 01, 2023 | 34.11 | 35.30 | 34.04 | 35.27 | 1,926,481 | +1.01(+2.94%) |
Nov 30, 2023 | 35.03 | 35.11 | 34.06 | 34.27 | 2,034,269 | -0.64(-1.82%) |
Nov 29, 2023 | 33.28 | 35.09 | 33.24 | 34.90 | 3,149,030 | +2.09(+6.37%) |
Nov 28, 2023 | 32.24 | 32.90 | 32.01 | 32.81 | 1,456,624 | +0.55(+1.69%) |
Nov 27, 2023 | 32.34 | 32.48 | 32.13 | 32.26 | 1,140,889 | -0.24(-0.74%) |
Nov 24, 2023 | 32.66 | 32.80 | 32.43 | 32.50 | 402,842 | +0.00(+0.00%) |
Nov 22, 2023 | 31.94 | 32.58 | 31.70 | 32.50 | 948,626 | +0.58(+1.83%) |
Nov 21, 2023 | 32.08 | 32.28 | 31.63 | 31.92 | 1,348,897 | -0.28(-0.86%) |
Nov 20, 2023 | 31.96 | 32.33 | 31.82 | 32.20 | 1,331,586 | +0.08(+0.24%) |
Nov 17, 2023 | 32.27 | 32.28 | 31.79 | 32.12 | 1,685,564 | +0.10(+0.30%) |
Nov 16, 2023 | 31.95 | 32.26 | 31.82 | 32.03 | 1,277,263 | -0.10(-0.30%) |
Nov 15, 2023 | 31.36 | 32.27 | 31.35 | 32.12 | 2,225,388 | +0.84(+2.69%) |
Nov 14, 2023 | 30.65 | 31.42 | 30.23 | 31.28 | 1,944,912 | +1.43(+4.78%) |
Nov 13, 2023 | 29.54 | 30.00 | 29.49 | 29.85 | 869,648 | +0.14(+0.48%) |
Nov 10, 2023 | 29.65 | 29.85 | 29.36 | 29.71 | 1,555,644 | +0.15(+0.52%) |
Nov 09, 2023 | 29.81 | 30.05 | 29.54 | 29.56 | 2,599,784 | +0.13(+0.46%) |
Nov 08, 2023 | 29.43 | 29.70 | 29.28 | 29.42 | 1,058,797 | -0.01(-0.03%) |
Nov 07, 2023 | 29.73 | 29.90 | 29.27 | 29.43 | 1,249,465 | -0.41(-1.38%) |
Nov 06, 2023 | 30.30 | 30.91 | 29.53 | 29.84 | 1,401,394 | -0.45(-1.48%) |
Nov 03, 2023 | 30.12 | 30.66 | 30.12 | 30.29 | 1,995,278 | +0.57(+1.93%) |
Nov 02, 2023 | 28.57 | 29.80 | 28.54 | 29.72 | 1,817,284 | +1.56(+5.54%) |