Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 2,866,994 | -0.46(-1.25%) |
Jan 30, 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 2,471,778 | +0.11(+0.30%) |
Jan 29, 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 3,194,477 | +0.23(+0.63%) |
Jan 26, 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 1,242,642 | +0.11(+0.30%) |
Jan 25, 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 1,263,824 | +0.27(+0.75%) |
Jan 24, 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 2,349,422 | -0.10(-0.28%) |
Jan 23, 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 7,107,057 | +0.19(+0.53%) |
Jan 22, 2024 | 36.15 | 36.23 | 35.89 | 36.00 | 2,413,805 | -0.09(-0.25%) |
Jan 19, 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 4,033,447 | +0.42(+1.18%) |
Jan 18, 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 2,348,627 | +0.17(+0.48%) |
Jan 17, 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 2,536,681 | -0.47(-1.31%) |
Jan 16, 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 1,884,625 | -0.34(-0.94%) |
Jan 12, 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 1,274,734 | +0.05(+0.14%) |
Jan 11, 2024 | 36.47 | 36.52 | 35.90 | 36.26 | 1,651,827 | -0.17(-0.47%) |
Jan 10, 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 876,632 | +0.08(+0.22%) |
Jan 09, 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 1,732,961 | -0.30(-0.82%) |
Jan 08, 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 1,096,222 | +0.28(+0.77%) |
Jan 05, 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 5,759,231 | +0.13(+0.36%) |
Jan 04, 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 4,039,554 | +0.06(+0.17%) |
Jan 03, 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 9,581,986 | -0.12(-0.33%) |
Jan 02, 2024 | 36.51 | 36.51 | 36.22 | 36.30 | 2,249,263 | -0.38(-1.04%) |
Dec 29, 2023 | 36.78 | 36.81 | 36.55 | 36.68 | 1,606,732 | -0.02(-0.05%) |
Dec 28, 2023 | 36.89 | 36.96 | 36.66 | 36.70 | 1,681,686 | -0.17(-0.46%) |
Dec 27, 2023 | 36.89 | 36.99 | 36.73 | 36.87 | 3,110,944 | +0.04(+0.11%) |
Dec 26, 2023 | 36.53 | 36.85 | 36.53 | 36.83 | 1,611,760 | +0.40(+1.10%) |
Dec 22, 2023 | 36.33 | 36.62 | 36.32 | 36.43 | 1,632,653 | +0.27(+0.75%) |
Dec 21, 2023 | 35.93 | 36.18 | 35.88 | 36.16 | 2,943,309 | +0.50(+1.40%) |
Dec 20, 2023 | 36.22 | 36.30 | 35.63 | 35.66 | 2,592,252 | -0.46(-1.28%) |
Dec 19, 2023 | 35.74 | 36.19 | 35.74 | 36.12 | 1,417,051 | +0.50(+1.41%) |
Dec 18, 2023 | 35.65 | 35.78 | 35.54 | 35.62 | 1,508,648 | +0.15(+0.42%) |
Dec 15, 2023 | 35.80 | 35.84 | 35.47 | 35.47 | 2,280,071 | -0.33(-0.91%) |
Dec 14, 2023 | 35.62 | 35.86 | 35.62 | 35.80 | 2,917,385 | +0.48(+1.37%) |
Dec 13, 2023 | 34.51 | 35.32 | 34.34 | 35.31 | 3,523,415 | +0.86(+2.49%) |
Dec 12, 2023 | 34.58 | 34.59 | 34.28 | 34.46 | 2,197,741 | -0.21(-0.60%) |
Dec 11, 2023 | 34.52 | 34.67 | 34.42 | 34.66 | 1,558,950 | +0.07(+0.20%) |
Dec 08, 2023 | 34.44 | 34.73 | 34.43 | 34.59 | 934,553 | +0.14(+0.40%) |
Dec 07, 2023 | 34.61 | 34.61 | 34.34 | 34.46 | 1,033,403 | -0.02(-0.06%) |
Dec 06, 2023 | 34.74 | 34.96 | 34.46 | 34.48 | 2,312,952 | -0.19(-0.54%) |
Dec 05, 2023 | 34.71 | 34.83 | 34.63 | 34.66 | 1,301,049 | -0.18(-0.51%) |
Dec 04, 2023 | 34.58 | 34.97 | 34.58 | 34.84 | 1,393,512 | -0.18(-0.51%) |
Dec 01, 2023 | 34.45 | 35.04 | 34.45 | 35.02 | 2,008,957 | +0.50(+1.46%) |
Nov 30, 2023 | 34.28 | 34.53 | 34.21 | 34.52 | 1,832,335 | +0.32(+0.92%) |
Nov 29, 2023 | 34.12 | 34.33 | 34.02 | 34.20 | 1,375,869 | +0.10(+0.29%) |
Nov 28, 2023 | 33.99 | 34.19 | 33.79 | 34.10 | 4,085,055 | +0.12(+0.35%) |
Nov 27, 2023 | 34.03 | 34.06 | 33.91 | 33.98 | 1,201,110 | -0.19(-0.55%) |
Nov 24, 2023 | 34.00 | 34.26 | 34.00 | 34.17 | 848,224 | +0.21(+0.61%) |
Nov 22, 2023 | 33.76 | 33.99 | 33.67 | 33.96 | 1,550,771 | +0.02(+0.06%) |
Nov 21, 2023 | 34.10 | 34.20 | 33.93 | 33.94 | 1,990,418 | -0.13(-0.38%) |
Nov 20, 2023 | 33.95 | 34.13 | 33.83 | 34.07 | 1,573,706 | +0.06(+0.17%) |
Nov 17, 2023 | 33.80 | 34.07 | 33.80 | 34.01 | 1,054,222 | +0.37(+1.11%) |
Nov 16, 2023 | 33.67 | 33.80 | 33.49 | 33.64 | 1,267,797 | -0.20(-0.58%) |
Nov 15, 2023 | 33.82 | 34.03 | 33.79 | 33.83 | 2,103,403 | +0.09(+0.26%) |
Nov 14, 2023 | 33.51 | 33.83 | 33.44 | 33.75 | 3,173,203 | +0.73(+2.21%) |
Nov 13, 2023 | 32.77 | 33.13 | 32.71 | 33.02 | 1,620,347 | +0.17(+0.51%) |
Nov 10, 2023 | 32.72 | 32.87 | 32.47 | 32.85 | 1,031,379 | +0.11(+0.33%) |
Nov 09, 2023 | 32.79 | 33.18 | 32.71 | 32.74 | 2,225,230 | +0.09(+0.27%) |
Nov 08, 2023 | 32.75 | 32.85 | 32.51 | 32.65 | 3,581,966 | -0.11(-0.33%) |
Nov 07, 2023 | 32.91 | 32.92 | 32.69 | 32.76 | 2,083,289 | -0.42(-1.28%) |
Nov 06, 2023 | 33.48 | 33.54 | 33.12 | 33.18 | 1,100,581 | -0.17(-0.50%) |
Nov 03, 2023 | 33.12 | 33.48 | 33.09 | 33.35 | 2,511,222 | +0.46(+1.41%) |
Nov 02, 2023 | 32.28 | 32.92 | 32.23 | 32.89 | 5,568,827 | +1.24(+3.93%) |