Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.66 | 31.68 | 31.11 | 31.22 | 6,380,623 | -0.36(-1.13%) |
Jan 30, 2024 | 31.81 | 31.87 | 31.52 | 31.58 | 5,868,857 | -0.21(-0.66%) |
Jan 29, 2024 | 31.72 | 31.83 | 31.68 | 31.79 | 10,755,298 | +0.03(+0.09%) |
Jan 26, 2024 | 31.51 | 31.80 | 31.51 | 31.76 | 4,913,801 | +0.39(+1.23%) |
Jan 25, 2024 | 31.08 | 31.38 | 30.97 | 31.37 | 7,954,473 | +0.45(+1.45%) |
Jan 24, 2024 | 31.51 | 31.55 | 30.85 | 30.92 | 6,260,521 | -0.60(-1.89%) |
Jan 23, 2024 | 31.29 | 31.58 | 31.06 | 31.52 | 7,021,151 | +0.24(+0.76%) |
Jan 22, 2024 | 31.54 | 31.69 | 31.27 | 31.28 | 6,056,653 | -0.39(-1.22%) |
Jan 19, 2024 | 31.55 | 31.73 | 31.19 | 31.67 | 7,346,931 | +0.09(+0.28%) |
Jan 18, 2024 | 31.32 | 31.61 | 31.16 | 31.58 | 8,850,351 | +0.06(+0.19%) |
Jan 17, 2024 | 31.54 | 31.79 | 31.44 | 31.52 | 6,113,717 | -0.09(-0.28%) |
Jan 16, 2024 | 31.69 | 31.72 | 31.40 | 31.61 | 8,150,336 | -0.08(-0.25%) |
Jan 12, 2024 | 31.87 | 31.93 | 31.60 | 31.69 | 6,317,721 | -0.04(-0.13%) |
Jan 11, 2024 | 31.46 | 31.76 | 31.33 | 31.73 | 6,743,483 | +0.18(+0.57%) |
Jan 10, 2024 | 31.73 | 31.84 | 31.42 | 31.55 | 7,052,567 | -0.21(-0.66%) |
Jan 09, 2024 | 31.42 | 31.77 | 31.26 | 31.76 | 9,494,911 | +0.17(+0.53%) |
Jan 08, 2024 | 31.54 | 31.78 | 31.31 | 31.59 | 18,500,062 | -0.16(-0.50%) |
Jan 05, 2024 | 32.01 | 32.06 | 31.43 | 31.75 | 5,298,645 | -0.40(-1.24%) |
Jan 04, 2024 | 32.10 | 32.38 | 31.99 | 32.14 | 7,403,076 | -0.00(-0.02%) |
Jan 03, 2024 | 32.60 | 32.61 | 31.96 | 32.15 | 9,742,035 | -0.77(-2.34%) |
Jan 02, 2024 | 32.93 | 33.18 | 32.78 | 32.92 | 7,968,965 | +0.05(+0.15%) |
Dec 29, 2023 | 32.81 | 32.92 | 32.69 | 32.87 | 5,056,984 | -0.03(-0.09%) |
Dec 28, 2023 | 32.73 | 32.92 | 32.67 | 32.90 | 3,860,324 | +0.24(+0.73%) |
Dec 27, 2023 | 32.61 | 32.75 | 32.52 | 32.66 | 4,962,569 | +0.06(+0.18%) |
Dec 26, 2023 | 32.37 | 32.68 | 32.27 | 32.60 | 3,540,463 | +0.22(+0.67%) |
Dec 22, 2023 | 32.03 | 32.53 | 32.02 | 32.39 | 4,529,105 | +0.31(+0.95%) |
Dec 21, 2023 | 31.94 | 32.11 | 31.80 | 32.08 | 4,921,249 | +0.24(+0.74%) |
Dec 20, 2023 | 31.90 | 32.29 | 31.82 | 31.84 | 7,423,139 | -0.26(-0.80%) |
Dec 19, 2023 | 31.86 | 32.20 | 31.82 | 32.10 | 5,710,269 | +0.14(+0.43%) |
Dec 18, 2023 | 31.68 | 32.15 | 31.38 | 31.96 | 6,444,586 | +0.42(+1.35%) |
Dec 15, 2023 | 31.74 | 32.06 | 31.44 | 31.54 | 18,866,524 | -0.24(-0.74%) |
Dec 14, 2023 | 32.86 | 33.19 | 31.73 | 31.77 | 13,228,109 | -1.02(-3.10%) |
Dec 13, 2023 | 32.27 | 32.84 | 32.10 | 32.79 | 7,195,388 | +0.56(+1.74%) |
Dec 12, 2023 | 32.57 | 32.57 | 32.13 | 32.23 | 6,006,485 | -0.09(-0.27%) |
Dec 11, 2023 | 32.01 | 32.35 | 32.01 | 32.32 | 7,206,158 | +0.64(+2.02%) |
Dec 08, 2023 | 31.89 | 31.89 | 31.65 | 31.68 | 8,367,538 | -0.25(-0.77%) |
Dec 07, 2023 | 31.81 | 32.02 | 31.66 | 31.92 | 6,968,706 | +0.17(+0.53%) |
Dec 06, 2023 | 31.62 | 31.79 | 31.38 | 31.75 | 6,830,415 | +0.16(+0.50%) |
Dec 05, 2023 | 31.68 | 31.76 | 31.49 | 31.60 | 4,641,228 | -0.20(-0.62%) |
Dec 04, 2023 | 31.68 | 31.99 | 31.68 | 31.79 | 5,452,625 | +0.06(+0.19%) |
Dec 01, 2023 | 31.23 | 31.75 | 31.20 | 31.73 | 8,325,732 | +0.59(+1.90%) |
Nov 30, 2023 | 31.35 | 31.42 | 30.78 | 31.14 | 21,675,280 | -0.16(-0.50%) |
Nov 29, 2023 | 31.80 | 31.82 | 31.23 | 31.30 | 7,335,883 | -0.50(-1.58%) |
Nov 28, 2023 | 32.11 | 32.24 | 31.74 | 31.80 | 7,165,191 | -0.31(-0.95%) |
Nov 27, 2023 | 32.11 | 32.28 | 32.02 | 32.11 | 8,911,118 | -0.07(-0.21%) |
Nov 24, 2023 | 31.93 | 32.29 | 31.93 | 32.18 | 3,473,180 | +0.21(+0.65%) |
Nov 22, 2023 | 31.63 | 31.99 | 31.57 | 31.97 | 6,208,039 | +0.49(+1.57%) |
Nov 21, 2023 | 31.27 | 31.59 | 31.24 | 31.48 | 5,412,387 | +0.13(+0.41%) |
Nov 20, 2023 | 31.19 | 31.45 | 30.97 | 31.35 | 5,310,956 | +0.05(+0.16%) |
Nov 17, 2023 | 31.52 | 31.52 | 31.02 | 31.30 | 7,042,809 | -0.05(-0.16%) |
Nov 16, 2023 | 31.53 | 31.77 | 31.22 | 31.35 | 7,402,949 | -0.11(-0.34%) |
Nov 15, 2023 | 31.51 | 31.51 | 31.34 | 31.46 | 7,261,080 | +0.01(+0.03%) |
Nov 14, 2023 | 31.14 | 31.56 | 31.07 | 31.45 | 10,170,576 | +0.59(+1.92%) |
Nov 13, 2023 | 30.54 | 30.95 | 30.44 | 30.86 | 6,692,416 | +0.31(+1.00%) |
Nov 10, 2023 | 30.48 | 30.64 | 30.40 | 30.55 | 7,943,832 | +0.07(+0.23%) |
Nov 09, 2023 | 30.84 | 30.84 | 30.45 | 30.48 | 7,621,777 | -0.15(-0.48%) |
Nov 08, 2023 | 30.65 | 30.76 | 30.53 | 30.63 | 7,313,614 | +0.05(+0.16%) |
Nov 07, 2023 | 30.55 | 30.73 | 30.41 | 30.58 | 8,335,104 | +0.03(+0.10%) |
Nov 06, 2023 | 30.65 | 30.93 | 30.53 | 30.55 | 6,240,149 | -0.15(-0.48%) |
Nov 03, 2023 | 30.70 | 31.13 | 30.65 | 30.70 | 9,225,732 | +0.26(+0.84%) |
Nov 02, 2023 | 30.16 | 30.54 | 30.04 | 30.44 | 9,839,572 | +0.39(+1.31%) |