Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.79 | 34.95 | 33.77 | 33.85 | 1,266,111 | +0.08(+0.24%) |
Jan 30, 2024 | 34.26 | 34.42 | 33.77 | 33.77 | 985,443 | -0.64(-1.86%) |
Jan 29, 2024 | 34.21 | 34.54 | 33.77 | 34.41 | 961,762 | +0.20(+0.58%) |
Jan 26, 2024 | 34.75 | 34.94 | 34.11 | 34.21 | 1,114,303 | -0.30(-0.87%) |
Jan 25, 2024 | 35.32 | 35.55 | 33.88 | 34.51 | 1,271,330 | -0.54(-1.54%) |
Jan 24, 2024 | 35.02 | 35.48 | 34.55 | 35.05 | 1,778,590 | +0.30(+0.86%) |
Jan 23, 2024 | 34.20 | 34.79 | 33.80 | 34.75 | 1,187,916 | +0.74(+2.18%) |
Jan 22, 2024 | 34.26 | 35.09 | 33.86 | 34.01 | 1,744,447 | -0.14(-0.41%) |
Jan 19, 2024 | 34.94 | 34.94 | 34.01 | 34.15 | 4,074,623 | -0.78(-2.23%) |
Jan 18, 2024 | 36.25 | 36.48 | 33.79 | 34.93 | 1,870,281 | -1.11(-3.08%) |
Jan 17, 2024 | 35.95 | 36.94 | 33.67 | 36.04 | 3,214,279 | -0.32(-0.88%) |
Jan 16, 2024 | 34.16 | 36.53 | 33.90 | 36.36 | 2,646,352 | +1.93(+5.61%) |
Jan 12, 2024 | 34.61 | 35.10 | 34.18 | 34.43 | 1,396,455 | +0.40(+1.18%) |
Jan 11, 2024 | 34.23 | 34.52 | 33.67 | 34.03 | 1,457,357 | -0.60(-1.73%) |
Jan 10, 2024 | 34.87 | 35.24 | 33.98 | 34.63 | 1,872,190 | -0.36(-1.03%) |
Jan 09, 2024 | 35.14 | 35.77 | 34.65 | 34.99 | 1,753,101 | -0.52(-1.46%) |
Jan 08, 2024 | 35.00 | 35.69 | 34.41 | 35.51 | 2,847,268 | +0.39(+1.11%) |
Jan 05, 2024 | 36.15 | 36.20 | 34.87 | 35.12 | 1,909,245 | -1.43(-3.91%) |
Jan 04, 2024 | 35.88 | 36.93 | 35.44 | 36.55 | 2,046,580 | +0.77(+2.15%) |
Jan 03, 2024 | 37.36 | 37.36 | 35.34 | 35.78 | 1,788,888 | -1.61(-4.31%) |
Jan 02, 2024 | 36.83 | 38.29 | 36.80 | 37.39 | 1,563,820 | +0.43(+1.16%) |
Dec 29, 2023 | 37.19 | 37.32 | 36.71 | 36.96 | 933,749 | -0.19(-0.51%) |
Dec 28, 2023 | 36.87 | 37.20 | 36.80 | 37.15 | 996,222 | +0.25(+0.68%) |
Dec 27, 2023 | 37.28 | 37.61 | 36.64 | 36.90 | 845,679 | -0.47(-1.26%) |
Dec 26, 2023 | 37.38 | 38.00 | 37.30 | 37.37 | 780,186 | +0.22(+0.59%) |
Dec 22, 2023 | 37.04 | 37.85 | 36.73 | 37.15 | 1,055,663 | +0.27(+0.73%) |
Dec 21, 2023 | 36.73 | 37.70 | 36.63 | 36.88 | 1,434,165 | +0.50(+1.37%) |
Dec 20, 2023 | 38.89 | 39.09 | 35.78 | 36.38 | 2,454,180 | -3.00(-7.62%) |
Dec 19, 2023 | 39.22 | 39.89 | 38.96 | 39.38 | 957,535 | +0.58(+1.49%) |
Dec 18, 2023 | 39.11 | 39.23 | 38.48 | 38.80 | 937,072 | -0.22(-0.56%) |
Dec 15, 2023 | 39.60 | 40.62 | 38.88 | 39.02 | 1,812,853 | -0.43(-1.09%) |
Dec 14, 2023 | 42.62 | 42.82 | 39.31 | 39.45 | 1,911,939 | -2.65(-6.29%) |
Dec 13, 2023 | 40.28 | 42.22 | 40.15 | 42.10 | 1,209,917 | +1.86(+4.62%) |
Dec 12, 2023 | 40.50 | 40.50 | 39.20 | 40.24 | 718,099 | -0.26(-0.64%) |
Dec 11, 2023 | 40.10 | 40.68 | 39.67 | 40.50 | 663,057 | +0.55(+1.38%) |
Dec 08, 2023 | 40.02 | 41.06 | 39.47 | 39.95 | 809,887 | -0.20(-0.50%) |
Dec 07, 2023 | 40.12 | 40.57 | 39.78 | 40.15 | 658,259 | +0.18(+0.45%) |
Dec 06, 2023 | 40.27 | 40.90 | 39.62 | 39.97 | 824,958 | +0.07(+0.18%) |
Dec 05, 2023 | 39.86 | 40.50 | 39.49 | 39.90 | 687,351 | -0.21(-0.52%) |
Dec 04, 2023 | 39.64 | 40.50 | 39.64 | 40.11 | 749,241 | +0.42(+1.06%) |
Dec 01, 2023 | 38.81 | 39.75 | 38.49 | 39.69 | 1,024,075 | +1.08(+2.80%) |
Nov 30, 2023 | 38.54 | 39.66 | 38.32 | 38.61 | 1,177,786 | +0.11(+0.29%) |
Nov 29, 2023 | 40.15 | 40.37 | 38.45 | 38.50 | 1,118,086 | -1.18(-2.97%) |
Nov 28, 2023 | 40.25 | 40.25 | 38.99 | 39.68 | 941,119 | -1.18(-2.89%) |
Nov 27, 2023 | 40.09 | 41.09 | 39.81 | 40.86 | 683,433 | +0.48(+1.19%) |
Nov 24, 2023 | 40.11 | 40.90 | 40.11 | 40.38 | 312,062 | +0.27(+0.67%) |
Nov 22, 2023 | 39.34 | 40.19 | 39.12 | 40.11 | 770,976 | +1.23(+3.16%) |
Nov 21, 2023 | 39.74 | 40.03 | 38.80 | 38.88 | 732,875 | -1.13(-2.82%) |
Nov 20, 2023 | 39.86 | 40.42 | 39.52 | 40.01 | 729,305 | +0.08(+0.20%) |
Nov 17, 2023 | 39.89 | 40.61 | 39.61 | 39.93 | 1,015,798 | +0.41(+1.04%) |
Nov 16, 2023 | 39.23 | 39.69 | 38.83 | 39.52 | 944,235 | +0.18(+0.46%) |
Nov 15, 2023 | 40.04 | 41.00 | 39.22 | 39.34 | 1,684,897 | -0.95(-2.36%) |
Nov 14, 2023 | 39.03 | 40.34 | 38.57 | 40.29 | 1,527,378 | +2.79(+7.44%) |
Nov 13, 2023 | 37.12 | 37.95 | 36.87 | 37.50 | 809,685 | +0.25(+0.67%) |
Nov 10, 2023 | 36.94 | 37.84 | 36.68 | 37.25 | 878,555 | +0.57(+1.55%) |
Nov 09, 2023 | 37.16 | 37.36 | 35.82 | 36.68 | 1,361,894 | -0.07(-0.19%) |
Nov 08, 2023 | 38.78 | 39.19 | 36.60 | 36.75 | 1,318,029 | -2.05(-5.28%) |
Nov 07, 2023 | 36.66 | 40.17 | 34.60 | 38.80 | 2,077,851 | +3.54(+10.04%) |
Nov 06, 2023 | 35.37 | 36.42 | 34.73 | 35.26 | 1,601,239 | -0.32(-0.90%) |
Nov 03, 2023 | 34.92 | 36.18 | 34.61 | 35.58 | 1,176,216 | +1.33(+3.88%) |
Nov 02, 2023 | 33.83 | 34.68 | 33.17 | 34.25 | 1,068,021 | +0.74(+2.21%) |