Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.08 | 37.15 | 36.47 | 36.49 | 2,830,603 | -0.49(-1.33%) |
Jan 30, 2024 | 36.73 | 36.99 | 36.73 | 36.98 | 1,387,231 | +0.17(+0.45%) |
Jan 29, 2024 | 36.71 | 36.82 | 36.47 | 36.81 | 1,106,039 | +0.03(+0.08%) |
Jan 26, 2024 | 36.79 | 36.86 | 36.63 | 36.78 | 1,876,781 | +0.60(+1.67%) |
Jan 25, 2024 | 36.21 | 36.23 | 35.96 | 36.18 | 1,661,178 | +0.23(+0.65%) |
Jan 24, 2024 | 36.27 | 36.28 | 35.95 | 35.95 | 1,861,721 | +0.30(+0.83%) |
Jan 23, 2024 | 35.62 | 35.74 | 35.54 | 35.65 | 1,871,724 | +0.09(+0.26%) |
Jan 22, 2024 | 35.52 | 35.73 | 35.48 | 35.56 | 2,420,163 | +0.32(+0.89%) |
Jan 19, 2024 | 34.92 | 35.26 | 34.84 | 35.24 | 2,509,860 | +0.09(+0.26%) |
Jan 18, 2024 | 35.14 | 35.22 | 34.95 | 35.15 | 2,203,829 | +0.29(+0.82%) |
Jan 17, 2024 | 34.64 | 34.92 | 34.56 | 34.86 | 3,262,477 | -0.34(-0.97%) |
Jan 16, 2024 | 35.34 | 35.39 | 35.12 | 35.21 | 5,287,653 | -1.33(-3.63%) |
Jan 12, 2024 | 36.74 | 36.87 | 36.38 | 36.53 | 2,831,375 | -0.04(-0.10%) |
Jan 11, 2024 | 37.29 | 37.32 | 36.45 | 36.57 | 5,320,413 | -1.13(-3.00%) |
Jan 10, 2024 | 37.59 | 37.76 | 37.56 | 37.70 | 1,841,903 | +0.06(+0.15%) |
Jan 09, 2024 | 37.92 | 37.97 | 37.62 | 37.65 | 2,911,338 | -0.79(-2.05%) |
Jan 08, 2024 | 38.05 | 38.43 | 37.96 | 38.43 | 2,299,482 | +0.64(+1.69%) |
Jan 05, 2024 | 37.49 | 37.95 | 37.49 | 37.79 | 1,754,518 | +0.40(+1.07%) |
Jan 04, 2024 | 37.22 | 37.60 | 37.22 | 37.40 | 1,945,981 | +0.29(+0.78%) |
Jan 03, 2024 | 37.10 | 37.19 | 36.94 | 37.11 | 1,865,264 | -0.11(-0.30%) |
Jan 02, 2024 | 37.21 | 37.37 | 37.02 | 37.22 | 2,016,174 | -0.39(-1.04%) |
Dec 29, 2023 | 37.66 | 37.70 | 37.51 | 37.61 | 1,120,355 | +0.02(+0.05%) |
Dec 28, 2023 | 37.62 | 37.75 | 37.57 | 37.59 | 1,293,983 | -0.19(-0.52%) |
Dec 27, 2023 | 37.71 | 37.82 | 37.66 | 37.79 | 1,372,894 | +0.17(+0.44%) |
Dec 26, 2023 | 37.39 | 37.71 | 37.39 | 37.62 | 1,313,474 | +0.26(+0.70%) |
Dec 22, 2023 | 36.99 | 37.38 | 36.99 | 37.36 | 2,132,393 | +0.51(+1.38%) |
Dec 21, 2023 | 36.70 | 36.86 | 36.68 | 36.85 | 1,310,793 | +0.58(+1.61%) |
Dec 20, 2023 | 36.60 | 36.72 | 36.26 | 36.26 | 1,470,018 | -0.29(-0.79%) |
Dec 19, 2023 | 36.56 | 36.67 | 36.49 | 36.55 | 1,996,401 | +0.32(+0.90%) |
Dec 18, 2023 | 36.34 | 36.36 | 36.17 | 36.23 | 1,181,472 | +0.19(+0.51%) |
Dec 15, 2023 | 36.19 | 36.41 | 36.03 | 36.04 | 2,934,686 | -0.73(-1.99%) |
Dec 14, 2023 | 36.44 | 36.95 | 36.33 | 36.77 | 2,756,712 | +0.15(+0.41%) |
Dec 13, 2023 | 36.39 | 36.67 | 36.06 | 36.63 | 2,211,987 | +0.20(+0.56%) |
Dec 12, 2023 | 36.34 | 36.43 | 36.23 | 36.42 | 1,922,005 | +0.24(+0.67%) |
Dec 11, 2023 | 36.07 | 36.27 | 36.04 | 36.18 | 1,801,649 | -0.19(-0.54%) |
Dec 08, 2023 | 36.13 | 36.39 | 36.13 | 36.38 | 2,059,981 | +0.36(+1.00%) |
Dec 07, 2023 | 35.80 | 36.01 | 35.70 | 36.01 | 1,713,822 | +0.28(+0.78%) |
Dec 06, 2023 | 36.12 | 36.28 | 35.71 | 35.73 | 2,287,453 | +0.31(+0.86%) |
Dec 05, 2023 | 35.47 | 35.61 | 35.43 | 35.43 | 1,435,289 | -0.15(-0.42%) |
Dec 04, 2023 | 35.50 | 35.71 | 35.49 | 35.58 | 1,392,062 | -0.29(-0.80%) |
Dec 01, 2023 | 35.47 | 35.90 | 35.45 | 35.86 | 1,819,664 | +0.21(+0.60%) |
Nov 30, 2023 | 35.56 | 35.68 | 35.46 | 35.65 | 1,685,232 | +0.37(+1.05%) |
Nov 29, 2023 | 35.16 | 35.42 | 35.15 | 35.28 | 2,505,526 | -0.52(-1.45%) |
Nov 28, 2023 | 35.84 | 35.99 | 35.71 | 35.80 | 2,165,630 | -0.02(-0.05%) |
Nov 27, 2023 | 35.77 | 35.84 | 35.62 | 35.82 | 2,258,238 | -0.01(-0.03%) |
Nov 24, 2023 | 35.55 | 35.87 | 35.54 | 35.83 | 1,029,232 | +0.54(+1.52%) |
Nov 22, 2023 | 35.29 | 35.35 | 35.10 | 35.29 | 2,944,592 | -0.49(-1.37%) |
Nov 21, 2023 | 35.82 | 35.89 | 35.72 | 35.78 | 1,805,480 | -0.16(-0.44%) |
Nov 20, 2023 | 35.73 | 35.99 | 35.70 | 35.94 | 1,715,045 | +0.15(+0.41%) |
Nov 17, 2023 | 35.68 | 35.82 | 35.59 | 35.79 | 2,149,828 | +0.50(+1.42%) |
Nov 16, 2023 | 35.17 | 35.40 | 35.15 | 35.29 | 1,927,003 | -0.40(-1.12%) |
Nov 15, 2023 | 35.71 | 35.76 | 35.56 | 35.69 | 2,610,941 | +0.55(+1.56%) |
Nov 14, 2023 | 34.95 | 35.22 | 34.93 | 35.14 | 2,699,561 | +0.43(+1.23%) |
Nov 13, 2023 | 34.72 | 34.78 | 34.55 | 34.71 | 2,316,260 | +0.36(+1.05%) |
Nov 10, 2023 | 34.12 | 34.39 | 33.98 | 34.35 | 1,705,838 | +0.06(+0.16%) |
Nov 09, 2023 | 34.55 | 34.67 | 34.22 | 34.30 | 2,561,988 | -0.11(-0.32%) |
Nov 08, 2023 | 34.47 | 34.61 | 34.26 | 34.41 | 1,867,300 | -0.09(-0.27%) |
Nov 07, 2023 | 34.39 | 34.54 | 34.26 | 34.50 | 2,006,659 | -0.22(-0.63%) |
Nov 06, 2023 | 34.93 | 34.93 | 34.61 | 34.72 | 2,993,441 | +0.45(+1.31%) |
Nov 03, 2023 | 34.22 | 34.37 | 34.12 | 34.27 | 2,452,824 | +0.38(+1.13%) |
Nov 02, 2023 | 33.66 | 33.91 | 33.60 | 33.89 | 2,472,978 | +0.70(+2.10%) |