Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.69 | 32.75 | 32.04 | 32.22 | 4,490,043 | -0.31(-0.97%) |
Jan 30, 2024 | 32.14 | 32.68 | 32.06 | 32.54 | 3,288,305 | +0.10(+0.30%) |
Jan 29, 2024 | 32.48 | 32.66 | 32.33 | 32.44 | 3,936,166 | -0.12(-0.36%) |
Jan 26, 2024 | 32.14 | 32.64 | 31.37 | 32.56 | 6,272,983 | -0.21(-0.63%) |
Jan 25, 2024 | 33.14 | 33.30 | 32.64 | 32.76 | 3,924,579 | +0.19(+0.57%) |
Jan 24, 2024 | 33.06 | 33.14 | 32.50 | 32.58 | 4,426,678 | -0.16(-0.48%) |
Jan 23, 2024 | 33.07 | 33.08 | 32.55 | 32.74 | 4,016,486 | -0.15(-0.45%) |
Jan 22, 2024 | 32.41 | 33.12 | 32.35 | 32.88 | 4,679,094 | +0.58(+1.80%) |
Jan 19, 2024 | 32.15 | 32.39 | 31.77 | 32.30 | 4,117,617 | +0.26(+0.80%) |
Jan 18, 2024 | 31.94 | 32.13 | 31.66 | 32.05 | 3,151,929 | +0.12(+0.37%) |
Jan 17, 2024 | 32.13 | 32.38 | 31.71 | 31.93 | 3,722,305 | -0.59(-1.81%) |
Jan 16, 2024 | 32.76 | 33.00 | 32.44 | 32.52 | 3,986,899 | -0.55(-1.67%) |
Jan 12, 2024 | 33.67 | 33.80 | 33.02 | 33.07 | 3,316,701 | -0.22(-0.65%) |
Jan 11, 2024 | 33.13 | 33.31 | 32.94 | 33.29 | 2,724,350 | +0.02(+0.06%) |
Jan 10, 2024 | 33.14 | 33.46 | 33.14 | 33.27 | 2,256,927 | +0.09(+0.27%) |
Jan 09, 2024 | 33.04 | 33.33 | 32.93 | 33.18 | 2,018,246 | -0.30(-0.91%) |
Jan 08, 2024 | 33.02 | 33.57 | 32.94 | 33.48 | 2,300,807 | +0.36(+1.10%) |
Jan 05, 2024 | 32.76 | 33.20 | 32.54 | 33.12 | 4,271,087 | +0.09(+0.27%) |
Jan 04, 2024 | 33.34 | 33.47 | 32.97 | 33.03 | 3,373,708 | -0.46(-1.38%) |
Jan 03, 2024 | 33.69 | 33.81 | 33.37 | 33.49 | 2,991,576 | -0.72(-2.10%) |
Jan 02, 2024 | 33.99 | 34.42 | 33.92 | 34.21 | 2,356,343 | +0.02(+0.06%) |
Dec 29, 2023 | 34.33 | 34.54 | 34.16 | 34.19 | 3,131,454 | -0.32(-0.94%) |
Dec 28, 2023 | 34.23 | 34.55 | 34.14 | 34.52 | 2,629,936 | +0.33(+0.98%) |
Dec 27, 2023 | 34.19 | 34.35 | 34.03 | 34.18 | 2,144,959 | +0.13(+0.38%) |
Dec 26, 2023 | 33.86 | 34.15 | 33.74 | 34.05 | 2,585,416 | +0.27(+0.79%) |
Dec 22, 2023 | 33.73 | 34.03 | 33.63 | 33.79 | 2,291,746 | +0.25(+0.73%) |
Dec 21, 2023 | 33.90 | 33.92 | 33.32 | 33.54 | 3,007,837 | +0.01(+0.03%) |
Dec 20, 2023 | 33.84 | 34.23 | 33.52 | 33.53 | 3,549,673 | -0.34(-1.02%) |
Dec 19, 2023 | 33.26 | 33.93 | 33.26 | 33.88 | 4,937,396 | +0.88(+2.68%) |
Dec 18, 2023 | 32.99 | 33.10 | 32.81 | 32.99 | 3,447,597 | +0.21(+0.63%) |
Dec 15, 2023 | 33.27 | 33.50 | 32.47 | 32.78 | 11,842,988 | -0.59(-1.77%) |
Dec 14, 2023 | 32.07 | 33.51 | 32.07 | 33.37 | 7,363,876 | +1.91(+6.06%) |
Dec 13, 2023 | 30.27 | 31.65 | 30.16 | 31.47 | 5,783,741 | +1.32(+4.37%) |
Dec 12, 2023 | 30.51 | 30.51 | 30.03 | 30.15 | 4,820,390 | -0.41(-1.35%) |
Dec 11, 2023 | 30.23 | 30.69 | 30.12 | 30.56 | 2,830,280 | +0.21(+0.68%) |
Dec 08, 2023 | 30.22 | 30.38 | 30.06 | 30.36 | 2,847,012 | -0.02(-0.06%) |
Dec 07, 2023 | 30.74 | 30.74 | 30.32 | 30.38 | 3,027,060 | -0.34(-1.12%) |
Dec 06, 2023 | 31.01 | 31.16 | 30.70 | 30.72 | 3,224,681 | -0.05(-0.16%) |
Dec 05, 2023 | 30.93 | 30.97 | 30.63 | 30.77 | 2,707,540 | -0.29(-0.92%) |
Dec 04, 2023 | 30.99 | 31.22 | 30.69 | 31.05 | 3,974,909 | -0.16(-0.50%) |
Dec 01, 2023 | 30.98 | 31.42 | 30.72 | 31.21 | 4,282,788 | +0.38(+1.24%) |
Nov 30, 2023 | 31.13 | 31.13 | 30.58 | 30.83 | 12,070,996 | -0.16(-0.51%) |
Nov 29, 2023 | 31.11 | 31.20 | 30.85 | 30.98 | 3,672,769 | +0.16(+0.51%) |
Nov 28, 2023 | 30.79 | 30.94 | 30.36 | 30.83 | 2,716,353 | -0.08(-0.25%) |
Nov 27, 2023 | 30.74 | 31.08 | 30.62 | 30.91 | 3,584,221 | -0.31(-1.00%) |
Nov 24, 2023 | 31.25 | 31.27 | 31.04 | 31.22 | 990,269 | -0.05(-0.16%) |
Nov 22, 2023 | 31.35 | 31.41 | 31.10 | 31.27 | 2,263,606 | +0.21(+0.66%) |
Nov 21, 2023 | 31.41 | 31.46 | 30.97 | 31.06 | 3,277,895 | -0.44(-1.40%) |
Nov 20, 2023 | 31.23 | 31.65 | 30.85 | 31.50 | 3,973,306 | +0.30(+0.97%) |
Nov 17, 2023 | 31.32 | 31.38 | 31.05 | 31.20 | 2,944,169 | +0.18(+0.57%) |
Nov 16, 2023 | 30.98 | 31.12 | 30.76 | 31.02 | 4,146,697 | +0.02(+0.06%) |
Nov 15, 2023 | 30.82 | 31.29 | 30.82 | 31.00 | 3,178,109 | +0.09(+0.28%) |
Nov 14, 2023 | 29.92 | 31.00 | 29.87 | 30.92 | 4,455,778 | +1.76(+6.03%) |
Nov 13, 2023 | 29.27 | 29.37 | 28.98 | 29.16 | 3,060,839 | -0.31(-1.06%) |
Nov 10, 2023 | 29.27 | 29.54 | 28.98 | 29.47 | 2,896,253 | +0.39(+1.34%) |
Nov 09, 2023 | 29.62 | 29.67 | 28.99 | 29.08 | 4,166,885 | -0.48(-1.62%) |
Nov 08, 2023 | 29.72 | 29.87 | 29.39 | 29.56 | 3,194,364 | -0.20(-0.66%) |
Nov 07, 2023 | 30.20 | 30.26 | 29.74 | 29.75 | 4,313,406 | -0.41(-1.36%) |
Nov 06, 2023 | 30.17 | 30.25 | 30.06 | 30.16 | 3,485,536 | -0.22(-0.74%) |
Nov 03, 2023 | 29.63 | 30.74 | 29.63 | 30.39 | 3,400,628 | +0.91(+3.08%) |
Nov 02, 2023 | 28.50 | 29.53 | 28.36 | 29.48 | 4,789,532 | +1.38(+4.90%) |