Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.77 | 34.86 | 34.25 | 34.27 | 9,331,686 | -0.77(-2.20%) |
Jan 30, 2024 | 34.66 | 35.07 | 34.45 | 35.04 | 8,364,347 | +0.25(+0.73%) |
Jan 29, 2024 | 34.84 | 34.86 | 34.46 | 34.79 | 7,894,631 | +0.00(+0.00%) |
Jan 26, 2024 | 34.59 | 34.80 | 34.27 | 34.79 | 8,761,008 | +0.47(+1.37%) |
Jan 25, 2024 | 34.03 | 34.33 | 33.82 | 34.32 | 8,608,639 | +0.58(+1.71%) |
Jan 24, 2024 | 33.66 | 33.80 | 33.58 | 33.74 | 9,557,738 | +0.30(+0.91%) |
Jan 23, 2024 | 33.29 | 33.61 | 33.28 | 33.44 | 8,319,408 | +0.00(+0.00%) |
Jan 22, 2024 | 33.20 | 33.55 | 32.83 | 33.44 | 12,005,604 | +0.39(+1.18%) |
Jan 19, 2024 | 33.22 | 33.22 | 32.95 | 33.05 | 9,771,178 | -0.18(-0.53%) |
Jan 18, 2024 | 33.16 | 33.25 | 32.81 | 33.23 | 11,359,203 | +0.13(+0.38%) |
Jan 17, 2024 | 32.97 | 33.34 | 32.73 | 33.10 | 9,829,194 | -0.37(-1.11%) |
Jan 16, 2024 | 33.78 | 33.79 | 33.27 | 33.47 | 11,168,098 | -0.57(-1.66%) |
Jan 12, 2024 | 34.28 | 34.37 | 33.89 | 34.04 | 9,581,432 | +0.24(+0.72%) |
Jan 11, 2024 | 34.17 | 34.21 | 33.70 | 33.79 | 10,334,165 | -0.09(-0.26%) |
Jan 10, 2024 | 34.24 | 34.27 | 33.80 | 33.88 | 9,805,678 | -0.19(-0.54%) |
Jan 09, 2024 | 34.66 | 34.67 | 34.07 | 34.07 | 9,707,959 | -0.53(-1.52%) |
Jan 08, 2024 | 34.53 | 34.62 | 34.18 | 34.59 | 11,857,124 | -0.59(-1.67%) |
Jan 05, 2024 | 35.31 | 35.39 | 34.98 | 35.18 | 8,571,496 | +0.26(+0.76%) |
Jan 04, 2024 | 35.58 | 35.62 | 34.89 | 34.92 | 7,081,396 | -0.23(-0.67%) |
Jan 03, 2024 | 34.73 | 35.33 | 34.60 | 35.15 | 8,224,443 | +0.49(+1.41%) |
Jan 02, 2024 | 34.80 | 34.97 | 34.59 | 34.66 | 7,082,083 | +0.10(+0.28%) |
Dec 29, 2023 | 34.54 | 34.67 | 34.45 | 34.56 | 3,777,414 | +0.07(+0.20%) |
Dec 28, 2023 | 34.68 | 34.86 | 34.49 | 34.50 | 5,191,888 | -0.39(-1.12%) |
Dec 27, 2023 | 34.89 | 35.05 | 34.81 | 34.89 | 6,506,013 | +0.06(+0.17%) |
Dec 26, 2023 | 34.67 | 35.04 | 34.61 | 34.83 | 5,067,980 | +0.33(+0.96%) |
Dec 22, 2023 | 34.86 | 34.89 | 34.49 | 34.50 | 4,227,891 | -0.13(-0.37%) |
Dec 21, 2023 | 34.44 | 34.64 | 34.36 | 34.62 | 5,577,590 | +0.43(+1.26%) |
Dec 20, 2023 | 34.53 | 34.69 | 34.14 | 34.19 | 9,400,588 | -0.37(-1.07%) |
Dec 19, 2023 | 34.42 | 34.65 | 34.27 | 34.56 | 7,686,778 | +0.27(+0.80%) |
Dec 18, 2023 | 34.66 | 34.75 | 34.23 | 34.29 | 7,062,720 | +0.30(+0.89%) |
Dec 15, 2023 | 34.41 | 34.48 | 33.93 | 33.99 | 10,539,557 | -0.97(-2.77%) |
Dec 14, 2023 | 34.85 | 35.08 | 34.72 | 34.95 | 9,574,924 | +0.75(+2.20%) |
Dec 13, 2023 | 33.73 | 34.30 | 33.44 | 34.20 | 10,021,340 | +0.26(+0.78%) |
Dec 12, 2023 | 33.99 | 34.03 | 33.73 | 33.94 | 6,517,624 | -0.36(-1.05%) |
Dec 11, 2023 | 34.32 | 34.54 | 34.17 | 34.30 | 6,709,878 | -0.17(-0.48%) |
Dec 08, 2023 | 34.25 | 34.56 | 34.19 | 34.47 | 8,941,121 | +0.60(+1.76%) |
Dec 07, 2023 | 34.09 | 34.17 | 33.66 | 33.87 | 8,020,920 | -0.16(-0.46%) |
Dec 06, 2023 | 34.59 | 34.73 | 34.01 | 34.03 | 9,118,392 | -0.43(-1.25%) |
Dec 05, 2023 | 34.94 | 35.01 | 34.44 | 34.46 | 6,301,742 | -0.29(-0.84%) |
Dec 04, 2023 | 34.80 | 35.04 | 34.58 | 34.75 | 9,017,831 | -0.38(-1.08%) |
Dec 01, 2023 | 35.23 | 35.62 | 35.10 | 35.13 | 10,752,903 | -0.30(-0.85%) |
Nov 30, 2023 | 35.74 | 35.94 | 35.20 | 35.43 | 12,608,507 | +0.21(+0.61%) |
Nov 29, 2023 | 35.19 | 35.37 | 34.97 | 35.22 | 9,801,397 | +0.13(+0.36%) |
Nov 28, 2023 | 35.13 | 35.38 | 35.01 | 35.09 | 6,161,866 | +0.00(+0.00%) |
Nov 27, 2023 | 35.19 | 35.25 | 34.96 | 35.09 | 8,615,474 | +0.12(+0.34%) |
Nov 24, 2023 | 35.05 | 35.27 | 34.95 | 34.97 | 4,335,485 | +0.54(+1.56%) |
Nov 22, 2023 | 33.83 | 34.48 | 33.65 | 34.44 | 10,757,139 | -0.46(-1.32%) |
Nov 21, 2023 | 34.95 | 35.03 | 34.79 | 34.90 | 5,315,447 | -0.14(-0.39%) |
Nov 20, 2023 | 35.03 | 35.27 | 34.97 | 35.03 | 6,536,538 | +0.26(+0.76%) |
Nov 17, 2023 | 34.51 | 34.96 | 34.48 | 34.77 | 7,526,196 | +0.58(+1.68%) |
Nov 16, 2023 | 34.22 | 34.29 | 33.88 | 34.19 | 8,090,949 | -0.56(-1.60%) |
Nov 15, 2023 | 34.99 | 35.22 | 34.73 | 34.75 | 7,279,157 | -0.25(-0.73%) |
Nov 14, 2023 | 34.92 | 35.24 | 34.87 | 35.00 | 7,631,529 | +0.15(+0.42%) |
Nov 13, 2023 | 34.56 | 34.92 | 34.52 | 34.86 | 6,892,756 | +0.61(+1.77%) |
Nov 10, 2023 | 34.28 | 34.34 | 33.87 | 34.25 | 7,410,017 | +0.39(+1.15%) |
Nov 09, 2023 | 34.03 | 34.28 | 33.82 | 33.86 | 8,694,435 | +0.21(+0.63%) |
Nov 08, 2023 | 34.07 | 34.19 | 33.58 | 33.65 | 15,724,527 | -0.55(-1.61%) |
Nov 07, 2023 | 34.47 | 34.53 | 34.09 | 34.20 | 9,510,311 | -0.80(-2.29%) |
Nov 06, 2023 | 35.35 | 35.35 | 34.98 | 35.00 | 8,315,252 | +0.10(+0.28%) |
Nov 03, 2023 | 34.67 | 35.13 | 34.48 | 34.90 | 11,698,037 | -0.64(-1.79%) |
Nov 02, 2023 | 34.87 | 35.62 | 34.81 | 35.54 | 12,237,168 | +0.74(+2.13%) |