Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.09 | 39.63 | 38.02 | 38.69 | 34,297,224 | +0.65(+1.70%) |
Jan 30, 2024 | 38.24 | 38.84 | 37.29 | 38.04 | 58,122,648 | +2.75(+7.80%) |
Jan 29, 2024 | 35.10 | 35.50 | 34.83 | 35.29 | 24,105,364 | +0.21(+0.60%) |
Jan 26, 2024 | 35.06 | 35.44 | 34.94 | 35.08 | 14,232,148 | +0.02(+0.06%) |
Jan 25, 2024 | 34.86 | 35.16 | 34.61 | 35.06 | 21,575,778 | +0.46(+1.33%) |
Jan 24, 2024 | 35.19 | 35.49 | 34.46 | 34.60 | 15,505,271 | -0.53(-1.50%) |
Jan 23, 2024 | 35.51 | 35.65 | 34.84 | 35.13 | 17,412,912 | -0.09(-0.25%) |
Jan 22, 2024 | 35.45 | 35.94 | 35.18 | 35.22 | 14,997,660 | -0.19(-0.53%) |
Jan 19, 2024 | 34.49 | 35.55 | 34.24 | 35.41 | 17,651,164 | +0.93(+2.69%) |
Jan 18, 2024 | 35.20 | 35.26 | 34.22 | 34.48 | 22,619,800 | -0.43(-1.23%) |
Jan 17, 2024 | 34.73 | 35.11 | 34.63 | 34.91 | 15,407,640 | -0.38(-1.07%) |
Jan 16, 2024 | 34.63 | 35.47 | 34.52 | 35.29 | 18,339,352 | +0.13(+0.37%) |
Jan 12, 2024 | 35.56 | 36.01 | 35.10 | 35.16 | 16,881,334 | -0.60(-1.67%) |
Jan 11, 2024 | 36.00 | 36.14 | 35.50 | 35.75 | 14,665,724 | -0.45(-1.24%) |
Jan 10, 2024 | 36.46 | 36.51 | 35.89 | 36.20 | 16,087,139 | -0.23(-0.63%) |
Jan 09, 2024 | 36.24 | 36.62 | 36.08 | 36.43 | 13,928,993 | -0.16(-0.44%) |
Jan 08, 2024 | 35.72 | 36.74 | 35.71 | 36.59 | 13,813,424 | +0.71(+1.97%) |
Jan 05, 2024 | 35.41 | 36.50 | 35.34 | 35.88 | 15,063,707 | +0.50(+1.41%) |
Jan 04, 2024 | 35.55 | 35.87 | 35.18 | 35.39 | 20,179,836 | +0.22(+0.62%) |
Jan 03, 2024 | 35.41 | 35.51 | 34.60 | 35.17 | 20,364,136 | -0.78(-2.16%) |
Jan 02, 2024 | 35.53 | 36.52 | 35.34 | 35.94 | 17,547,576 | +0.13(+0.36%) |
Dec 29, 2023 | 36.02 | 36.35 | 35.75 | 35.81 | 14,169,564 | -0.28(-0.77%) |
Dec 28, 2023 | 35.89 | 36.13 | 35.80 | 36.09 | 9,745,924 | +0.12(+0.33%) |
Dec 27, 2023 | 35.99 | 36.15 | 35.59 | 35.97 | 11,143,193 | -0.05(-0.14%) |
Dec 26, 2023 | 35.91 | 36.32 | 35.91 | 36.02 | 10,761,808 | +0.11(+0.31%) |
Dec 22, 2023 | 36.00 | 36.51 | 35.73 | 35.91 | 15,072,135 | -0.23(-0.63%) |
Dec 21, 2023 | 35.72 | 36.21 | 35.58 | 36.14 | 18,473,898 | +0.78(+2.20%) |
Dec 20, 2023 | 35.62 | 36.29 | 35.36 | 35.37 | 16,512,241 | -0.40(-1.12%) |
Dec 19, 2023 | 35.41 | 35.89 | 35.27 | 35.76 | 11,905,067 | +0.43(+1.21%) |
Dec 18, 2023 | 35.67 | 36.05 | 35.33 | 35.34 | 18,199,416 | -0.29(-0.81%) |
Dec 15, 2023 | 36.19 | 36.38 | 35.51 | 35.62 | 34,371,788 | -0.52(-1.43%) |
Dec 14, 2023 | 34.52 | 36.21 | 34.45 | 36.14 | 35,685,332 | +2.25(+6.65%) |
Dec 13, 2023 | 33.20 | 33.96 | 32.73 | 33.89 | 28,877,214 | +0.57(+1.71%) |
Dec 12, 2023 | 33.40 | 33.81 | 33.26 | 33.32 | 22,559,614 | -0.16(-0.48%) |
Dec 11, 2023 | 33.40 | 33.91 | 33.34 | 33.48 | 23,468,882 | -0.17(-0.50%) |
Dec 08, 2023 | 33.41 | 34.22 | 33.41 | 33.65 | 20,340,306 | +0.24(+0.72%) |
Dec 07, 2023 | 32.88 | 33.52 | 32.71 | 33.41 | 20,210,338 | +0.60(+1.82%) |
Dec 06, 2023 | 32.95 | 33.57 | 32.77 | 32.81 | 23,042,632 | +0.23(+0.70%) |
Dec 05, 2023 | 32.86 | 33.33 | 32.56 | 32.58 | 25,769,408 | -0.39(-1.18%) |
Dec 04, 2023 | 32.57 | 33.34 | 32.50 | 32.97 | 29,657,254 | +0.71(+2.19%) |
Dec 01, 2023 | 31.43 | 32.49 | 31.43 | 32.26 | 32,557,842 | +0.76(+2.40%) |
Nov 30, 2023 | 31.66 | 32.17 | 31.49 | 31.51 | 45,341,572 | +0.09(+0.29%) |
Nov 29, 2023 | 31.69 | 32.10 | 31.24 | 31.42 | 76,516,784 | +2.69(+9.38%) |
Nov 28, 2023 | 28.28 | 28.83 | 28.17 | 28.72 | 18,249,844 | +0.39(+1.37%) |
Nov 27, 2023 | 27.86 | 29.06 | 27.77 | 28.33 | 20,098,546 | +0.32(+1.14%) |
Nov 24, 2023 | 28.01 | 28.34 | 27.96 | 28.02 | 6,981,884 | +0.08(+0.28%) |
Nov 22, 2023 | 27.90 | 28.19 | 27.67 | 27.94 | 11,422,962 | +0.20(+0.72%) |
Nov 21, 2023 | 28.09 | 28.40 | 27.54 | 27.74 | 19,801,566 | -0.62(-2.17%) |
Nov 20, 2023 | 28.02 | 28.60 | 27.98 | 28.35 | 19,461,464 | +0.49(+1.75%) |
Nov 17, 2023 | 27.70 | 27.87 | 27.37 | 27.87 | 20,041,064 | +0.55(+2.00%) |
Nov 16, 2023 | 27.77 | 28.03 | 27.26 | 27.32 | 16,792,206 | -0.66(-2.35%) |
Nov 15, 2023 | 27.91 | 28.07 | 27.57 | 27.98 | 19,715,028 | -0.06(-0.21%) |
Nov 14, 2023 | 27.29 | 28.26 | 27.25 | 28.04 | 24,344,330 | +1.29(+4.83%) |
Nov 13, 2023 | 26.58 | 26.95 | 26.48 | 26.74 | 16,488,984 | +0.05(+0.19%) |
Nov 10, 2023 | 26.56 | 26.84 | 26.15 | 26.69 | 17,050,218 | +0.20(+0.75%) |
Nov 09, 2023 | 27.55 | 27.55 | 26.47 | 26.50 | 16,112,746 | -0.90(-3.30%) |
Nov 08, 2023 | 28.18 | 28.20 | 27.36 | 27.40 | 18,362,502 | -0.85(-2.99%) |
Nov 07, 2023 | 28.64 | 28.78 | 27.90 | 28.25 | 18,355,060 | -0.70(-2.40%) |
Nov 06, 2023 | 29.60 | 29.65 | 28.82 | 28.94 | 12,484,590 | -0.66(-2.22%) |
Nov 03, 2023 | 29.21 | 29.89 | 29.16 | 29.60 | 17,525,708 | +0.96(+3.37%) |
Nov 02, 2023 | 28.28 | 28.69 | 28.00 | 28.63 | 15,615,250 | +0.80(+2.86%) |