Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.90 | 33.02 | 32.56 | 32.59 | 2,325,989 | -0.44(-1.34%) |
Jan 30, 2024 | 31.93 | 33.05 | 31.91 | 33.04 | 3,109,266 | +0.78(+2.41%) |
Jan 29, 2024 | 32.18 | 32.28 | 31.90 | 32.26 | 3,151,486 | +0.04(+0.12%) |
Jan 26, 2024 | 31.84 | 32.24 | 31.76 | 32.22 | 3,246,366 | +0.42(+1.33%) |
Jan 25, 2024 | 31.62 | 31.85 | 31.44 | 31.80 | 2,375,202 | +0.47(+1.51%) |
Jan 24, 2024 | 31.26 | 31.42 | 30.92 | 31.33 | 3,486,662 | +0.30(+0.95%) |
Jan 23, 2024 | 31.03 | 31.40 | 30.85 | 31.03 | 2,355,277 | -0.16(-0.51%) |
Jan 22, 2024 | 30.90 | 31.34 | 30.65 | 31.19 | 3,291,731 | +0.20(+0.64%) |
Jan 19, 2024 | 30.90 | 31.06 | 30.72 | 30.99 | 2,605,289 | +0.05(+0.16%) |
Jan 18, 2024 | 31.03 | 31.11 | 30.54 | 30.94 | 2,961,921 | -0.05(-0.16%) |
Jan 17, 2024 | 31.06 | 31.14 | 30.63 | 30.99 | 3,484,457 | -0.48(-1.53%) |
Jan 16, 2024 | 31.99 | 32.07 | 31.43 | 31.47 | 3,347,486 | -0.79(-2.44%) |
Jan 12, 2024 | 32.73 | 32.80 | 32.13 | 32.26 | 2,913,788 | +0.10(+0.31%) |
Jan 11, 2024 | 32.17 | 32.30 | 31.71 | 32.16 | 5,215,320 | +0.25(+0.77%) |
Jan 10, 2024 | 32.23 | 32.41 | 31.70 | 31.92 | 3,761,734 | -0.27(-0.83%) |
Jan 09, 2024 | 32.55 | 32.62 | 32.06 | 32.18 | 4,660,372 | -0.36(-1.12%) |
Jan 08, 2024 | 32.47 | 32.58 | 32.10 | 32.55 | 4,214,830 | -0.72(-2.16%) |
Jan 05, 2024 | 33.52 | 33.74 | 33.15 | 33.26 | 3,515,764 | +0.11(+0.33%) |
Jan 04, 2024 | 33.62 | 33.77 | 33.01 | 33.16 | 4,940,536 | -0.27(-0.80%) |
Jan 03, 2024 | 32.20 | 33.44 | 32.03 | 33.42 | 6,759,711 | +1.82(+5.76%) |
Jan 02, 2024 | 31.69 | 31.92 | 31.48 | 31.60 | 5,963,189 | +0.07(+0.22%) |
Dec 29, 2023 | 31.53 | 31.71 | 31.29 | 31.53 | 1,754,274 | +0.15(+0.47%) |
Dec 28, 2023 | 31.62 | 31.91 | 31.37 | 31.38 | 2,140,785 | -0.46(-1.45%) |
Dec 27, 2023 | 32.06 | 32.10 | 31.80 | 31.85 | 3,663,119 | -0.33(-1.04%) |
Dec 26, 2023 | 31.80 | 32.34 | 31.80 | 32.18 | 1,649,142 | +0.67(+2.12%) |
Dec 22, 2023 | 31.71 | 31.90 | 31.48 | 31.51 | 2,100,351 | +0.04(+0.13%) |
Dec 21, 2023 | 31.34 | 31.49 | 31.08 | 31.47 | 8,142,760 | +0.22(+0.69%) |
Dec 20, 2023 | 31.79 | 32.10 | 31.24 | 31.26 | 2,794,502 | -0.36(-1.15%) |
Dec 19, 2023 | 31.09 | 31.64 | 31.09 | 31.62 | 3,059,335 | +0.66(+2.13%) |
Dec 18, 2023 | 31.02 | 31.20 | 30.68 | 30.96 | 3,846,137 | +0.53(+1.75%) |
Dec 15, 2023 | 30.77 | 30.84 | 30.41 | 30.43 | 4,795,813 | -0.35(-1.15%) |
Dec 14, 2023 | 30.74 | 30.93 | 30.54 | 30.78 | 9,128,119 | +0.80(+2.66%) |
Dec 13, 2023 | 29.10 | 30.08 | 29.06 | 29.99 | 5,363,263 | +0.87(+2.97%) |
Dec 12, 2023 | 29.40 | 29.51 | 28.98 | 29.12 | 4,408,789 | -0.68(-2.28%) |
Dec 11, 2023 | 30.10 | 30.17 | 29.62 | 29.80 | 9,066,345 | -0.45(-1.50%) |
Dec 08, 2023 | 29.89 | 30.31 | 29.82 | 30.25 | 5,751,820 | +0.49(+1.65%) |
Dec 07, 2023 | 29.92 | 30.15 | 29.33 | 29.76 | 5,382,000 | -0.03(-0.10%) |
Dec 06, 2023 | 31.26 | 31.43 | 29.76 | 29.79 | 8,787,666 | -1.72(-5.47%) |
Dec 05, 2023 | 31.98 | 32.14 | 31.50 | 31.51 | 4,982,185 | -0.55(-1.72%) |
Dec 04, 2023 | 32.05 | 32.43 | 31.89 | 32.06 | 4,247,212 | -0.39(-1.21%) |
Dec 01, 2023 | 32.54 | 33.21 | 32.37 | 32.46 | 7,320,371 | -0.01(-0.03%) |
Nov 30, 2023 | 32.46 | 33.01 | 32.02 | 32.47 | 16,585,100 | +0.55(+1.71%) |
Nov 29, 2023 | 31.89 | 32.10 | 31.65 | 31.92 | 9,081,202 | +0.19(+0.61%) |
Nov 28, 2023 | 31.37 | 31.89 | 31.22 | 31.73 | 7,711,617 | +0.48(+1.55%) |
Nov 27, 2023 | 31.63 | 31.78 | 31.05 | 31.24 | 7,157,833 | -0.43(-1.34%) |
Nov 24, 2023 | 31.76 | 32.03 | 31.58 | 31.67 | 2,009,066 | -0.17(-0.55%) |
Nov 22, 2023 | 31.31 | 31.87 | 30.94 | 31.84 | 5,190,982 | -0.25(-0.78%) |
Nov 21, 2023 | 32.25 | 32.50 | 31.92 | 32.09 | 4,877,474 | -0.29(-0.90%) |
Nov 20, 2023 | 33.05 | 33.05 | 32.35 | 32.39 | 3,547,341 | -0.32(-0.98%) |
Nov 17, 2023 | 31.65 | 32.83 | 31.60 | 32.70 | 7,038,329 | +1.36(+4.32%) |
Nov 16, 2023 | 31.78 | 31.94 | 30.93 | 31.35 | 5,378,891 | -0.93(-2.88%) |
Nov 15, 2023 | 32.43 | 32.78 | 32.26 | 32.28 | 4,000,277 | -0.22(-0.69%) |
Nov 14, 2023 | 32.83 | 32.91 | 32.30 | 32.50 | 5,741,994 | -0.11(-0.33%) |
Nov 13, 2023 | 32.12 | 32.69 | 31.98 | 32.61 | 3,609,508 | +0.49(+1.54%) |
Nov 10, 2023 | 31.85 | 32.17 | 31.63 | 32.11 | 5,979,536 | +0.64(+2.03%) |
Nov 09, 2023 | 31.48 | 32.08 | 30.81 | 31.48 | 9,559,673 | +1.08(+3.57%) |
Nov 08, 2023 | 30.80 | 31.08 | 30.12 | 30.39 | 9,277,418 | -0.64(-2.06%) |
Nov 07, 2023 | 31.94 | 32.04 | 30.93 | 31.03 | 5,936,354 | -1.49(-4.58%) |
Nov 06, 2023 | 32.93 | 33.14 | 32.50 | 32.52 | 3,656,865 | -0.15(-0.44%) |
Nov 03, 2023 | 32.97 | 33.20 | 32.43 | 32.67 | 3,029,499 | -0.42(-1.26%) |
Nov 02, 2023 | 31.96 | 33.16 | 31.79 | 33.08 | 4,053,132 | +1.41(+4.46%) |