Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.37 | 38.62 | 37.78 | 37.87 | 11,658,955 | -0.28(-0.73%) |
Jan 30, 2024 | 38.29 | 38.48 | 38.07 | 38.15 | 6,978,365 | -0.36(-0.93%) |
Jan 29, 2024 | 38.22 | 38.55 | 38.13 | 38.51 | 5,762,833 | +0.28(+0.73%) |
Jan 26, 2024 | 38.45 | 38.54 | 38.15 | 38.23 | 4,427,924 | -0.17(-0.44%) |
Jan 25, 2024 | 38.42 | 38.56 | 38.21 | 38.40 | 6,646,595 | +0.52(+1.36%) |
Jan 24, 2024 | 38.80 | 38.82 | 37.85 | 37.88 | 7,398,846 | -0.53(-1.37%) |
Jan 23, 2024 | 38.78 | 38.89 | 38.27 | 38.41 | 4,580,853 | -0.21(-0.54%) |
Jan 22, 2024 | 38.57 | 39.03 | 38.47 | 38.62 | 5,890,340 | +0.18(+0.47%) |
Jan 19, 2024 | 38.20 | 38.59 | 37.87 | 38.44 | 8,021,978 | +0.37(+0.97%) |
Jan 18, 2024 | 38.34 | 38.49 | 37.83 | 38.07 | 6,183,897 | -0.25(-0.65%) |
Jan 17, 2024 | 38.56 | 39.01 | 37.92 | 38.32 | 9,818,334 | -0.72(-1.83%) |
Jan 16, 2024 | 39.08 | 39.28 | 38.91 | 39.03 | 11,170,810 | -0.24(-0.61%) |
Jan 12, 2024 | 39.38 | 39.47 | 39.05 | 39.27 | 4,456,492 | +0.30(+0.76%) |
Jan 11, 2024 | 39.14 | 39.25 | 38.81 | 38.98 | 5,186,959 | -0.37(-0.93%) |
Jan 10, 2024 | 39.34 | 39.53 | 39.20 | 39.34 | 4,529,184 | +0.06(+0.15%) |
Jan 09, 2024 | 39.25 | 39.47 | 39.02 | 39.28 | 4,162,648 | -0.28(-0.70%) |
Jan 08, 2024 | 38.99 | 39.60 | 38.93 | 39.56 | 4,845,374 | +0.54(+1.37%) |
Jan 05, 2024 | 38.89 | 39.36 | 38.66 | 39.02 | 5,809,543 | -0.08(-0.20%) |
Jan 04, 2024 | 39.12 | 39.39 | 38.97 | 39.10 | 7,229,159 | -0.10(-0.25%) |
Jan 03, 2024 | 39.86 | 39.86 | 39.13 | 39.20 | 7,475,114 | -0.95(-2.37%) |
Jan 02, 2024 | 39.70 | 40.18 | 39.51 | 40.16 | 6,635,990 | +0.37(+0.92%) |
Dec 29, 2023 | 39.96 | 40.14 | 39.75 | 39.79 | 5,816,576 | -0.44(-1.09%) |
Dec 28, 2023 | 39.98 | 40.23 | 39.89 | 40.23 | 3,790,225 | +0.25(+0.62%) |
Dec 27, 2023 | 39.83 | 39.99 | 39.65 | 39.98 | 4,032,987 | +0.23(+0.57%) |
Dec 26, 2023 | 39.51 | 39.86 | 39.43 | 39.75 | 2,553,983 | +0.29(+0.73%) |
Dec 22, 2023 | 39.42 | 39.74 | 39.27 | 39.46 | 4,962,655 | +0.16(+0.40%) |
Dec 21, 2023 | 39.28 | 39.41 | 38.91 | 39.30 | 6,728,333 | +0.33(+0.84%) |
Dec 20, 2023 | 39.47 | 39.74 | 38.95 | 38.98 | 6,557,233 | -0.50(-1.26%) |
Dec 19, 2023 | 39.34 | 39.58 | 39.33 | 39.47 | 4,713,194 | +0.27(+0.68%) |
Dec 18, 2023 | 39.46 | 39.53 | 39.14 | 39.20 | 6,683,832 | -0.11(-0.28%) |
Dec 15, 2023 | 39.60 | 39.71 | 38.97 | 39.31 | 8,151,314 | -0.48(-1.21%) |
Dec 14, 2023 | 39.49 | 40.05 | 39.41 | 39.79 | 8,797,171 | +1.07(+2.77%) |
Dec 13, 2023 | 37.41 | 38.84 | 37.28 | 38.72 | 7,230,988 | +1.36(+3.63%) |
Dec 12, 2023 | 37.39 | 37.47 | 37.15 | 37.37 | 5,677,554 | -0.01(-0.03%) |
Dec 11, 2023 | 37.16 | 37.44 | 37.07 | 37.38 | 4,956,226 | +0.13(+0.34%) |
Dec 08, 2023 | 37.26 | 37.38 | 36.86 | 37.25 | 4,959,111 | -0.08(-0.21%) |
Dec 07, 2023 | 37.32 | 37.49 | 37.15 | 37.33 | 5,762,205 | +0.05(+0.13%) |
Dec 06, 2023 | 37.63 | 37.79 | 37.26 | 37.28 | 4,916,724 | -0.13(-0.34%) |
Dec 05, 2023 | 37.42 | 37.44 | 37.18 | 37.41 | 7,894,188 | -0.16(-0.42%) |
Dec 04, 2023 | 37.15 | 37.58 | 37.11 | 37.56 | 10,540,561 | +0.21(+0.55%) |
Dec 01, 2023 | 36.58 | 37.39 | 36.47 | 37.36 | 7,401,512 | +0.77(+2.10%) |
Nov 30, 2023 | 36.27 | 36.62 | 36.15 | 36.59 | 5,905,649 | +0.29(+0.81%) |
Nov 29, 2023 | 36.28 | 36.58 | 36.25 | 36.29 | 8,080,539 | +0.28(+0.76%) |
Nov 28, 2023 | 35.71 | 36.07 | 35.56 | 36.02 | 6,563,805 | +0.20(+0.55%) |
Nov 27, 2023 | 35.72 | 36.03 | 35.57 | 35.82 | 4,730,253 | +0.13(+0.36%) |
Nov 24, 2023 | 35.50 | 35.71 | 35.32 | 35.70 | 2,666,155 | +0.14(+0.39%) |
Nov 22, 2023 | 35.73 | 35.85 | 35.42 | 35.56 | 5,038,042 | +0.11(+0.30%) |
Nov 21, 2023 | 35.49 | 35.58 | 35.35 | 35.45 | 3,358,386 | -0.18(-0.50%) |
Nov 20, 2023 | 35.29 | 35.63 | 35.01 | 35.63 | 4,302,406 | +0.28(+0.78%) |
Nov 17, 2023 | 35.70 | 35.71 | 35.20 | 35.35 | 4,495,630 | -0.04(-0.11%) |
Nov 16, 2023 | 35.50 | 35.58 | 35.29 | 35.39 | 5,114,783 | -0.01(-0.03%) |
Nov 15, 2023 | 35.25 | 35.71 | 35.25 | 35.40 | 7,293,826 | +0.08(+0.22%) |
Nov 14, 2023 | 34.67 | 35.60 | 34.52 | 35.32 | 10,710,590 | +1.81(+5.40%) |
Nov 13, 2023 | 33.53 | 33.64 | 33.31 | 33.51 | 4,389,311 | -0.28(-0.84%) |
Nov 10, 2023 | 33.66 | 33.85 | 33.36 | 33.80 | 6,073,424 | +0.37(+1.12%) |
Nov 09, 2023 | 34.04 | 34.06 | 33.37 | 33.42 | 7,463,600 | -0.52(-1.53%) |
Nov 08, 2023 | 33.91 | 34.02 | 33.77 | 33.95 | 7,425,710 | +0.20(+0.58%) |
Nov 07, 2023 | 33.99 | 34.05 | 33.71 | 33.75 | 6,694,478 | -0.28(-0.84%) |
Nov 06, 2023 | 34.45 | 34.47 | 33.86 | 34.03 | 7,561,370 | -0.47(-1.37%) |
Nov 03, 2023 | 34.33 | 35.01 | 34.24 | 34.51 | 8,725,333 | +0.80(+2.36%) |
Nov 02, 2023 | 33.23 | 33.86 | 33.16 | 33.71 | 9,035,241 | +1.01(+3.10%) |