Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.32 | 36.53 | 35.46 | 35.61 | 5,585,982 | -0.45(-1.26%) |
Jan 30, 2024 | 35.99 | 36.32 | 35.75 | 36.07 | 4,599,559 | -0.26(-0.71%) |
Jan 29, 2024 | 36.24 | 36.65 | 36.06 | 36.33 | 2,443,029 | +0.05(+0.14%) |
Jan 26, 2024 | 36.21 | 36.34 | 35.77 | 36.28 | 3,334,652 | +0.16(+0.44%) |
Jan 25, 2024 | 36.66 | 36.90 | 35.96 | 36.12 | 3,266,601 | -0.18(-0.49%) |
Jan 24, 2024 | 37.37 | 37.37 | 36.27 | 36.30 | 3,525,831 | -0.77(-2.08%) |
Jan 23, 2024 | 37.50 | 37.69 | 36.95 | 37.07 | 3,275,278 | -0.35(-0.92%) |
Jan 22, 2024 | 37.25 | 37.68 | 37.25 | 37.41 | 3,696,896 | +0.23(+0.61%) |
Jan 19, 2024 | 36.85 | 37.40 | 36.62 | 37.19 | 3,665,181 | +0.40(+1.08%) |
Jan 18, 2024 | 37.02 | 37.31 | 36.52 | 36.79 | 5,858,002 | -0.28(-0.75%) |
Jan 17, 2024 | 37.27 | 37.91 | 36.53 | 37.07 | 3,067,540 | -0.84(-2.22%) |
Jan 16, 2024 | 38.02 | 38.18 | 37.73 | 37.91 | 3,591,149 | -0.25(-0.65%) |
Jan 12, 2024 | 38.47 | 38.66 | 37.88 | 38.15 | 3,001,520 | +0.09(+0.23%) |
Jan 11, 2024 | 37.50 | 38.19 | 37.23 | 38.07 | 3,443,399 | +0.28(+0.73%) |
Jan 10, 2024 | 37.89 | 38.01 | 37.66 | 37.79 | 2,621,463 | +0.09(+0.24%) |
Jan 09, 2024 | 37.32 | 37.88 | 37.12 | 37.70 | 3,274,047 | -0.04(-0.10%) |
Jan 08, 2024 | 36.92 | 37.87 | 36.82 | 37.74 | 2,736,388 | +0.75(+2.04%) |
Jan 05, 2024 | 36.71 | 37.22 | 36.50 | 36.99 | 3,048,299 | -0.04(-0.11%) |
Jan 04, 2024 | 36.79 | 37.34 | 36.61 | 37.02 | 2,178,383 | +0.20(+0.53%) |
Jan 03, 2024 | 37.46 | 37.47 | 36.75 | 36.83 | 2,533,497 | -0.96(-2.54%) |
Jan 02, 2024 | 37.39 | 38.00 | 37.16 | 37.79 | 2,782,489 | +0.34(+0.91%) |
Dec 29, 2023 | 37.77 | 37.97 | 37.43 | 37.45 | 2,352,021 | -0.47(-1.24%) |
Dec 28, 2023 | 37.27 | 37.92 | 37.23 | 37.91 | 1,982,723 | +0.43(+1.15%) |
Dec 27, 2023 | 37.10 | 37.52 | 36.98 | 37.48 | 1,917,563 | +0.35(+0.95%) |
Dec 26, 2023 | 36.86 | 37.30 | 36.81 | 37.13 | 1,512,005 | +0.31(+0.85%) |
Dec 22, 2023 | 36.67 | 37.09 | 36.59 | 36.82 | 2,902,420 | +0.36(+0.99%) |
Dec 21, 2023 | 36.49 | 36.59 | 36.06 | 36.46 | 2,725,191 | +0.23(+0.65%) |
Dec 20, 2023 | 36.69 | 36.89 | 36.18 | 36.22 | 2,303,661 | -0.57(-1.54%) |
Dec 19, 2023 | 37.12 | 37.26 | 36.62 | 36.79 | 3,231,448 | -0.19(-0.50%) |
Dec 18, 2023 | 37.00 | 37.06 | 36.62 | 36.98 | 3,693,114 | +0.17(+0.45%) |
Dec 15, 2023 | 37.24 | 37.34 | 36.44 | 36.81 | 5,720,123 | -0.69(-1.85%) |
Dec 14, 2023 | 37.07 | 37.98 | 36.95 | 37.50 | 3,978,411 | +1.20(+3.31%) |
Dec 13, 2023 | 34.79 | 36.49 | 34.67 | 36.30 | 3,725,213 | +1.63(+4.71%) |
Dec 12, 2023 | 34.25 | 34.77 | 33.92 | 34.67 | 2,753,493 | +0.46(+1.34%) |
Dec 11, 2023 | 34.37 | 34.50 | 34.00 | 34.21 | 3,751,167 | -0.38(-1.10%) |
Dec 08, 2023 | 34.07 | 34.59 | 33.92 | 34.59 | 4,940,664 | +0.36(+1.06%) |
Dec 07, 2023 | 33.85 | 34.41 | 33.50 | 34.23 | 3,685,850 | +0.32(+0.95%) |
Dec 06, 2023 | 33.91 | 34.31 | 33.74 | 33.91 | 3,077,902 | +0.13(+0.38%) |
Dec 05, 2023 | 33.64 | 33.83 | 33.24 | 33.78 | 3,942,767 | -0.07(-0.20%) |
Dec 04, 2023 | 33.32 | 33.90 | 33.24 | 33.85 | 2,321,612 | +0.21(+0.61%) |
Dec 01, 2023 | 32.72 | 33.78 | 32.59 | 33.64 | 2,321,741 | +0.98(+2.99%) |
Nov 30, 2023 | 32.60 | 32.69 | 32.29 | 32.66 | 4,412,390 | +0.11(+0.33%) |
Nov 29, 2023 | 33.08 | 33.38 | 32.47 | 32.56 | 3,175,690 | -0.16(-0.48%) |
Nov 28, 2023 | 32.40 | 32.81 | 32.13 | 32.71 | 3,030,939 | +0.17(+0.51%) |
Nov 27, 2023 | 32.55 | 32.72 | 32.36 | 32.55 | 2,732,381 | -0.07(-0.21%) |
Nov 24, 2023 | 32.36 | 32.62 | 32.15 | 32.61 | 736,946 | +0.22(+0.66%) |
Nov 22, 2023 | 32.49 | 32.54 | 32.22 | 32.40 | 2,364,620 | +0.32(+1.01%) |
Nov 21, 2023 | 32.55 | 32.75 | 31.98 | 32.08 | 2,863,097 | -0.44(-1.35%) |
Nov 20, 2023 | 32.04 | 32.53 | 31.66 | 32.52 | 3,876,146 | +0.42(+1.31%) |
Nov 17, 2023 | 32.72 | 32.77 | 31.86 | 32.10 | 3,236,710 | -0.18(-0.55%) |
Nov 16, 2023 | 32.75 | 32.84 | 32.24 | 32.27 | 2,401,498 | -0.35(-1.08%) |
Nov 15, 2023 | 32.85 | 33.13 | 32.51 | 32.62 | 2,860,009 | -0.31(-0.95%) |
Nov 14, 2023 | 32.47 | 33.48 | 32.30 | 32.94 | 3,589,636 | +1.49(+4.73%) |
Nov 13, 2023 | 31.74 | 31.83 | 31.24 | 31.45 | 2,089,933 | -0.59(-1.83%) |
Nov 10, 2023 | 31.55 | 32.04 | 31.17 | 32.04 | 2,716,991 | +0.75(+2.41%) |
Nov 09, 2023 | 32.11 | 32.16 | 31.26 | 31.28 | 3,046,622 | -0.73(-2.29%) |
Nov 08, 2023 | 31.60 | 32.06 | 31.51 | 32.02 | 2,212,027 | +0.61(+1.93%) |
Nov 07, 2023 | 31.79 | 31.79 | 31.30 | 31.41 | 1,949,633 | -0.39(-1.23%) |
Nov 06, 2023 | 32.36 | 32.42 | 31.54 | 31.80 | 2,323,485 | -0.73(-2.25%) |
Nov 03, 2023 | 32.23 | 33.05 | 32.17 | 32.54 | 2,686,235 | +0.99(+3.13%) |
Nov 02, 2023 | 31.31 | 31.97 | 31.05 | 31.55 | 4,120,878 | +0.83(+2.71%) |