Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.39 | 35.54 | 34.25 | 34.36 | 2,101,432 | -1.25(-3.52%) |
Jan 30, 2024 | 35.89 | 36.02 | 35.59 | 35.61 | 1,011,581 | -0.64(-1.76%) |
Jan 29, 2024 | 36.42 | 36.60 | 35.87 | 36.24 | 1,572,677 | -0.39(-1.06%) |
Jan 26, 2024 | 36.41 | 36.95 | 36.12 | 36.63 | 1,524,754 | +0.52(+1.43%) |
Jan 25, 2024 | 36.01 | 36.29 | 35.30 | 36.12 | 2,140,077 | +0.71(+1.99%) |
Jan 24, 2024 | 36.41 | 36.41 | 35.30 | 35.41 | 1,060,666 | -0.74(-2.04%) |
Jan 23, 2024 | 36.11 | 36.45 | 35.84 | 36.15 | 1,759,461 | +0.61(+1.71%) |
Jan 22, 2024 | 35.05 | 35.99 | 35.05 | 35.54 | 1,563,141 | +0.53(+1.51%) |
Jan 19, 2024 | 34.54 | 35.17 | 33.93 | 35.01 | 1,025,015 | +0.64(+1.85%) |
Jan 18, 2024 | 34.38 | 34.55 | 34.13 | 34.38 | 1,423,794 | +0.00(+0.00%) |
Jan 17, 2024 | 35.27 | 35.61 | 34.23 | 34.38 | 1,909,282 | -1.66(-4.61%) |
Jan 16, 2024 | 35.88 | 36.27 | 35.13 | 36.04 | 1,863,979 | -0.32(-0.88%) |
Jan 12, 2024 | 36.79 | 37.10 | 36.07 | 36.35 | 1,434,899 | -0.22(-0.60%) |
Jan 11, 2024 | 36.84 | 36.97 | 35.83 | 36.57 | 2,551,411 | +0.77(+2.14%) |
Jan 10, 2024 | 35.76 | 36.04 | 35.32 | 35.81 | 1,127,123 | -0.32(-0.88%) |
Jan 09, 2024 | 36.11 | 36.28 | 35.82 | 36.13 | 1,252,052 | -0.39(-1.06%) |
Jan 08, 2024 | 36.45 | 37.51 | 36.40 | 36.51 | 1,790,273 | -0.18(-0.49%) |
Jan 05, 2024 | 35.69 | 36.97 | 35.54 | 36.69 | 2,831,899 | +0.65(+1.79%) |
Jan 04, 2024 | 35.68 | 36.17 | 35.24 | 36.05 | 1,531,079 | +0.67(+1.88%) |
Jan 03, 2024 | 35.80 | 36.39 | 35.21 | 35.38 | 1,380,663 | -1.24(-3.39%) |
Jan 02, 2024 | 36.04 | 37.37 | 35.79 | 36.62 | 1,171,308 | +0.31(+0.85%) |
Dec 29, 2023 | 36.46 | 36.74 | 36.12 | 36.31 | 988,040 | -0.45(-1.22%) |
Dec 28, 2023 | 36.24 | 36.96 | 36.14 | 36.76 | 1,147,664 | +0.63(+1.73%) |
Dec 27, 2023 | 36.73 | 36.73 | 36.10 | 36.14 | 1,154,544 | -0.47(-1.28%) |
Dec 26, 2023 | 36.29 | 36.75 | 36.24 | 36.60 | 1,135,236 | +0.23(+0.63%) |
Dec 22, 2023 | 36.48 | 36.83 | 36.11 | 36.37 | 1,161,186 | -0.09(-0.25%) |
Dec 21, 2023 | 35.79 | 36.49 | 35.36 | 36.46 | 1,960,126 | +1.23(+3.50%) |
Dec 20, 2023 | 36.13 | 36.22 | 35.21 | 35.23 | 2,845,852 | -1.10(-3.04%) |
Dec 19, 2023 | 36.20 | 36.42 | 35.88 | 36.33 | 1,866,195 | +0.54(+1.50%) |
Dec 18, 2023 | 35.61 | 36.07 | 35.00 | 35.80 | 2,784,725 | +0.30(+0.84%) |
Dec 15, 2023 | 36.08 | 36.08 | 34.91 | 35.50 | 32,325,492 | -0.54(-1.49%) |
Dec 14, 2023 | 35.30 | 37.67 | 35.30 | 36.04 | 3,406,970 | +1.47(+4.26%) |
Dec 13, 2023 | 32.68 | 34.73 | 32.45 | 34.56 | 2,102,609 | +1.70(+5.17%) |
Dec 12, 2023 | 33.48 | 33.48 | 32.41 | 32.86 | 1,952,240 | -0.59(-1.75%) |
Dec 11, 2023 | 33.42 | 33.86 | 33.00 | 33.45 | 1,917,018 | -0.17(-0.50%) |
Dec 08, 2023 | 33.97 | 34.31 | 33.55 | 33.62 | 1,497,907 | -0.41(-1.20%) |
Dec 07, 2023 | 32.70 | 34.15 | 32.60 | 34.03 | 2,621,505 | +1.45(+4.46%) |
Dec 06, 2023 | 31.87 | 32.80 | 31.87 | 32.58 | 2,368,615 | +1.05(+3.34%) |
Dec 05, 2023 | 32.91 | 32.92 | 31.29 | 31.52 | 3,600,274 | -1.79(-5.37%) |
Dec 04, 2023 | 33.49 | 34.28 | 33.23 | 33.31 | 2,655,346 | -0.56(-1.64%) |
Dec 01, 2023 | 33.20 | 34.14 | 33.01 | 33.87 | 1,759,301 | +0.68(+2.04%) |
Nov 30, 2023 | 32.83 | 33.45 | 32.21 | 33.19 | 9,703,686 | +0.42(+1.27%) |
Nov 29, 2023 | 32.73 | 33.27 | 32.59 | 32.77 | 2,464,498 | +0.35(+1.07%) |
Nov 28, 2023 | 32.61 | 32.80 | 32.19 | 32.43 | 2,259,234 | -0.33(-1.00%) |
Nov 27, 2023 | 32.82 | 33.10 | 32.29 | 32.75 | 1,957,634 | -0.40(-1.19%) |
Nov 24, 2023 | 32.74 | 33.36 | 32.55 | 33.15 | 706,700 | +0.49(+1.51%) |
Nov 22, 2023 | 32.93 | 33.09 | 32.47 | 32.66 | 1,310,590 | -0.30(-0.90%) |
Nov 21, 2023 | 33.17 | 33.17 | 32.66 | 32.95 | 1,333,084 | -0.27(-0.80%) |
Nov 20, 2023 | 32.90 | 33.37 | 32.23 | 33.22 | 2,693,937 | +0.31(+0.93%) |
Nov 17, 2023 | 33.00 | 33.22 | 32.59 | 32.91 | 1,807,868 | +0.15(+0.45%) |
Nov 16, 2023 | 33.11 | 33.30 | 32.63 | 32.76 | 1,528,437 | -0.42(-1.25%) |
Nov 15, 2023 | 33.08 | 34.38 | 32.97 | 33.18 | 3,529,956 | +0.13(+0.39%) |
Nov 14, 2023 | 32.15 | 33.70 | 31.96 | 33.05 | 1,864,341 | +1.81(+5.79%) |
Nov 13, 2023 | 31.81 | 32.00 | 30.92 | 31.24 | 1,913,647 | -0.72(-2.26%) |
Nov 10, 2023 | 32.22 | 32.45 | 31.56 | 31.96 | 1,664,346 | -0.22(-0.68%) |
Nov 09, 2023 | 33.23 | 33.23 | 32.09 | 32.18 | 1,314,440 | -0.96(-2.89%) |
Nov 08, 2023 | 32.88 | 33.31 | 32.44 | 33.14 | 2,121,527 | +0.25(+0.75%) |
Nov 07, 2023 | 32.93 | 33.29 | 32.70 | 32.89 | 1,669,962 | -0.28(-0.83%) |
Nov 06, 2023 | 34.47 | 34.58 | 32.85 | 33.17 | 2,379,760 | -1.05(-3.06%) |
Nov 03, 2023 | 33.34 | 34.64 | 33.34 | 34.22 | 2,941,692 | +1.52(+4.66%) |
Nov 02, 2023 | 33.51 | 33.52 | 31.23 | 32.70 | 3,545,739 | +2.61(+8.67%) |