Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.14 | 40.77 | 39.42 | 40.01 | 1,970,110 | -0.35(-0.87%) |
Jan 30, 2024 | 41.66 | 41.82 | 40.16 | 40.36 | 2,134,236 | -1.44(-3.44%) |
Jan 29, 2024 | 40.94 | 41.83 | 40.88 | 41.80 | 963,067 | +1.13(+2.78%) |
Jan 26, 2024 | 40.89 | 41.21 | 40.60 | 40.67 | 1,071,064 | -0.13(-0.32%) |
Jan 25, 2024 | 40.99 | 41.32 | 40.48 | 40.80 | 1,189,432 | +0.34(+0.84%) |
Jan 24, 2024 | 40.68 | 40.75 | 39.93 | 40.46 | 1,125,907 | +0.27(+0.67%) |
Jan 23, 2024 | 40.79 | 40.99 | 40.19 | 40.19 | 869,988 | -0.25(-0.62%) |
Jan 22, 2024 | 40.11 | 40.75 | 40.00 | 40.44 | 1,534,958 | +0.62(+1.56%) |
Jan 19, 2024 | 40.00 | 40.00 | 39.20 | 39.82 | 1,487,382 | +0.51(+1.30%) |
Jan 18, 2024 | 39.34 | 39.95 | 38.76 | 39.31 | 3,253,957 | +0.93(+2.42%) |
Jan 17, 2024 | 36.20 | 38.48 | 35.74 | 38.38 | 2,123,925 | +1.88(+5.15%) |
Jan 16, 2024 | 36.31 | 36.70 | 36.18 | 36.50 | 780,182 | -0.31(-0.84%) |
Jan 12, 2024 | 36.85 | 37.13 | 36.35 | 36.81 | 705,666 | +0.19(+0.52%) |
Jan 11, 2024 | 36.61 | 37.14 | 36.13 | 36.62 | 1,046,430 | +0.86(+2.40%) |
Jan 10, 2024 | 35.50 | 35.90 | 35.30 | 35.76 | 729,645 | +0.33(+0.93%) |
Jan 09, 2024 | 35.38 | 35.82 | 35.23 | 35.43 | 858,681 | +0.18(+0.51%) |
Jan 08, 2024 | 34.54 | 35.36 | 34.38 | 35.25 | 1,260,952 | +1.00(+2.92%) |
Jan 05, 2024 | 34.00 | 34.46 | 33.88 | 34.25 | 1,555,434 | -0.07(-0.20%) |
Jan 04, 2024 | 34.49 | 35.01 | 34.31 | 34.32 | 1,461,843 | -0.22(-0.64%) |
Jan 03, 2024 | 35.51 | 35.74 | 34.51 | 34.54 | 969,076 | -1.56(-4.32%) |
Jan 02, 2024 | 36.29 | 36.44 | 35.64 | 36.10 | 1,365,278 | -0.68(-1.85%) |
Dec 29, 2023 | 37.52 | 37.62 | 36.72 | 36.78 | 645,538 | -0.91(-2.41%) |
Dec 28, 2023 | 37.89 | 37.99 | 37.33 | 37.69 | 1,189,357 | -0.28(-0.74%) |
Dec 27, 2023 | 37.70 | 38.00 | 37.37 | 37.97 | 859,573 | +0.31(+0.82%) |
Dec 26, 2023 | 37.47 | 37.80 | 37.19 | 37.66 | 923,743 | +0.26(+0.70%) |
Dec 22, 2023 | 37.00 | 37.72 | 36.75 | 37.40 | 2,095,333 | +0.88(+2.41%) |
Dec 21, 2023 | 35.95 | 36.56 | 35.67 | 36.52 | 997,440 | +1.00(+2.82%) |
Dec 20, 2023 | 35.88 | 36.29 | 35.39 | 35.52 | 970,263 | -0.53(-1.47%) |
Dec 19, 2023 | 35.89 | 36.20 | 35.51 | 36.05 | 946,011 | +0.35(+0.98%) |
Dec 18, 2023 | 35.30 | 35.84 | 35.21 | 35.70 | 1,159,059 | +0.16(+0.45%) |
Dec 15, 2023 | 35.76 | 35.76 | 35.07 | 35.54 | 2,392,710 | -0.14(-0.39%) |
Dec 14, 2023 | 35.68 | 36.10 | 34.68 | 35.68 | 1,797,630 | +0.27(+0.76%) |
Dec 13, 2023 | 34.91 | 35.64 | 34.76 | 35.41 | 2,385,005 | +1.33(+3.90%) |
Dec 12, 2023 | 33.50 | 34.13 | 32.55 | 34.08 | 1,026,449 | +0.51(+1.52%) |
Dec 11, 2023 | 33.40 | 33.94 | 33.38 | 33.57 | 1,290,219 | +0.18(+0.54%) |
Dec 08, 2023 | 32.72 | 33.46 | 32.65 | 33.39 | 1,182,732 | +0.56(+1.71%) |
Dec 07, 2023 | 33.36 | 33.36 | 32.67 | 32.83 | 808,775 | -0.51(-1.53%) |
Dec 06, 2023 | 33.62 | 34.34 | 33.28 | 33.34 | 2,004,941 | -0.04(-0.12%) |
Dec 05, 2023 | 32.98 | 33.41 | 32.29 | 33.38 | 1,635,181 | +0.08(+0.24%) |
Dec 04, 2023 | 33.07 | 33.53 | 32.94 | 33.30 | 1,279,686 | -0.10(-0.30%) |
Dec 01, 2023 | 33.36 | 33.95 | 33.07 | 33.40 | 1,877,938 | +0.20(+0.60%) |
Nov 30, 2023 | 32.89 | 33.22 | 32.48 | 33.20 | 2,711,024 | +0.32(+0.97%) |
Nov 29, 2023 | 33.01 | 33.19 | 32.41 | 32.88 | 1,112,719 | +0.37(+1.14%) |
Nov 28, 2023 | 32.10 | 32.68 | 32.03 | 32.51 | 1,288,849 | +0.26(+0.81%) |
Nov 27, 2023 | 32.00 | 32.55 | 31.84 | 32.25 | 1,344,318 | +0.21(+0.66%) |
Nov 24, 2023 | 31.90 | 32.19 | 31.74 | 32.04 | 472,183 | +0.14(+0.44%) |
Nov 22, 2023 | 31.24 | 31.96 | 30.93 | 31.90 | 1,313,116 | +1.06(+3.44%) |
Nov 21, 2023 | 31.30 | 31.56 | 30.52 | 30.84 | 1,369,498 | -0.72(-2.28%) |
Nov 20, 2023 | 30.91 | 32.14 | 30.91 | 31.56 | 2,718,307 | +0.37(+1.19%) |
Nov 17, 2023 | 31.05 | 31.49 | 30.98 | 31.19 | 1,839,968 | +0.07(+0.22%) |
Nov 16, 2023 | 31.36 | 31.54 | 30.80 | 31.12 | 3,096,078 | -0.37(-1.17%) |
Nov 15, 2023 | 31.52 | 32.02 | 31.26 | 31.49 | 6,935,775 | +0.09(+0.29%) |
Nov 14, 2023 | 31.13 | 31.65 | 30.81 | 31.40 | 9,129,516 | +0.45(+1.45%) |
Nov 13, 2023 | 30.16 | 31.32 | 29.79 | 30.95 | 1,944,430 | +0.35(+1.14%) |
Nov 10, 2023 | 29.25 | 31.24 | 28.48 | 30.60 | 3,821,148 | +1.63(+5.63%) |
Nov 09, 2023 | 29.66 | 29.86 | 28.88 | 28.97 | 2,865,909 | -0.44(-1.50%) |
Nov 08, 2023 | 29.48 | 29.99 | 29.13 | 29.41 | 1,724,183 | -0.09(-0.31%) |
Nov 07, 2023 | 29.15 | 29.94 | 28.99 | 29.50 | 1,778,714 | +0.59(+2.04%) |
Nov 06, 2023 | 29.33 | 29.42 | 28.34 | 28.91 | 1,454,274 | -0.46(-1.57%) |
Nov 03, 2023 | 27.94 | 29.55 | 27.79 | 29.37 | 2,061,842 | +1.86(+6.76%) |
Nov 02, 2023 | 28.20 | 28.44 | 27.47 | 27.51 | 1,073,734 | -0.06(-0.22%) |