Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.33 | 34.85 | 33.76 | 33.77 | 55,086,328 | -0.77(-2.24%) |
Jan 30, 2024 | 33.66 | 34.65 | 33.60 | 34.55 | 60,703,156 | +1.17(+3.51%) |
Jan 29, 2024 | 33.17 | 33.41 | 33.00 | 33.37 | 30,446,542 | +0.18(+0.54%) |
Jan 26, 2024 | 33.17 | 33.44 | 33.09 | 33.20 | 31,458,636 | +0.04(+0.12%) |
Jan 25, 2024 | 32.98 | 33.22 | 32.60 | 33.16 | 46,522,428 | +0.41(+1.24%) |
Jan 24, 2024 | 32.80 | 33.11 | 32.68 | 32.75 | 36,642,236 | +0.21(+0.64%) |
Jan 23, 2024 | 32.31 | 32.59 | 32.16 | 32.54 | 30,262,564 | +0.22(+0.68%) |
Jan 22, 2024 | 32.13 | 32.76 | 32.09 | 32.32 | 44,289,124 | +0.33(+1.02%) |
Jan 19, 2024 | 31.58 | 32.00 | 31.35 | 31.99 | 49,842,268 | +0.49(+1.54%) |
Jan 18, 2024 | 31.53 | 31.55 | 31.18 | 31.51 | 35,723,548 | -0.07(-0.22%) |
Jan 17, 2024 | 31.50 | 31.77 | 31.05 | 31.58 | 49,144,384 | -0.32(-1.00%) |
Jan 16, 2024 | 32.18 | 32.28 | 31.60 | 31.90 | 58,817,900 | -0.68(-2.07%) |
Jan 12, 2024 | 32.02 | 32.96 | 31.74 | 32.57 | 74,868,184 | -0.35(-1.06%) |
Jan 11, 2024 | 33.13 | 33.27 | 32.55 | 32.92 | 49,085,980 | -0.45(-1.34%) |
Jan 10, 2024 | 33.27 | 33.39 | 33.01 | 33.37 | 35,125,064 | -0.03(-0.09%) |
Jan 09, 2024 | 33.58 | 33.60 | 33.28 | 33.39 | 39,558,440 | -0.53(-1.55%) |
Jan 08, 2024 | 34.06 | 34.06 | 33.40 | 33.92 | 40,505,248 | -0.27(-0.78%) |
Jan 05, 2024 | 33.56 | 34.45 | 33.47 | 34.19 | 49,589,240 | +0.63(+1.86%) |
Jan 04, 2024 | 33.34 | 34.07 | 33.31 | 33.56 | 40,337,040 | +0.27(+0.81%) |
Jan 03, 2024 | 33.41 | 33.53 | 33.01 | 33.30 | 46,297,308 | -0.37(-1.09%) |
Jan 02, 2024 | 33.16 | 33.83 | 33.04 | 33.66 | 36,889,564 | +0.23(+0.68%) |
Dec 29, 2023 | 33.70 | 33.76 | 33.32 | 33.43 | 28,273,292 | -0.21(-0.62%) |
Dec 28, 2023 | 33.58 | 33.73 | 33.53 | 33.64 | 21,934,916 | +0.04(+0.12%) |
Dec 27, 2023 | 33.56 | 33.71 | 33.42 | 33.60 | 24,660,792 | -0.02(-0.06%) |
Dec 26, 2023 | 33.22 | 33.72 | 33.14 | 33.62 | 25,010,966 | +0.43(+1.29%) |
Dec 22, 2023 | 32.98 | 33.43 | 32.97 | 33.20 | 37,528,440 | +0.23(+0.69%) |
Dec 21, 2023 | 33.01 | 33.22 | 32.66 | 32.97 | 33,032,134 | +0.22(+0.67%) |
Dec 20, 2023 | 33.15 | 33.47 | 32.72 | 32.75 | 45,001,836 | -0.53(-1.58%) |
Dec 19, 2023 | 32.80 | 33.43 | 32.57 | 33.28 | 44,834,840 | +0.08(+0.24%) |
Dec 18, 2023 | 33.47 | 33.55 | 33.17 | 33.20 | 42,703,240 | -0.17(-0.51%) |
Dec 15, 2023 | 33.58 | 33.78 | 33.06 | 33.37 | 84,481,984 | -0.34(-1.00%) |
Dec 14, 2023 | 32.39 | 33.83 | 32.34 | 33.70 | 107,908,192 | +1.89(+5.93%) |
Dec 13, 2023 | 30.53 | 31.91 | 30.41 | 31.82 | 60,474,316 | +1.29(+4.23%) |
Dec 12, 2023 | 30.55 | 30.64 | 30.24 | 30.52 | 34,790,408 | -0.11(-0.36%) |
Dec 11, 2023 | 30.70 | 30.86 | 30.50 | 30.63 | 32,474,738 | -0.11(-0.36%) |
Dec 08, 2023 | 30.46 | 30.92 | 30.40 | 30.74 | 35,039,408 | +0.30(+0.98%) |
Dec 07, 2023 | 30.38 | 30.71 | 30.33 | 30.45 | 32,907,774 | +0.13(+0.43%) |
Dec 06, 2023 | 30.56 | 31.29 | 30.23 | 30.32 | 50,121,184 | -0.05(-0.16%) |
Dec 05, 2023 | 30.47 | 30.57 | 30.12 | 30.37 | 46,032,652 | -0.24(-0.78%) |
Dec 04, 2023 | 30.32 | 30.78 | 30.31 | 30.60 | 38,090,704 | -0.14(-0.45%) |
Dec 01, 2023 | 30.19 | 30.83 | 30.14 | 30.74 | 46,458,320 | +0.47(+1.54%) |
Nov 30, 2023 | 30.00 | 30.34 | 29.83 | 30.28 | 52,639,272 | +0.42(+1.40%) |
Nov 29, 2023 | 29.44 | 30.15 | 29.37 | 29.86 | 58,836,940 | +0.77(+2.64%) |
Nov 28, 2023 | 29.09 | 29.21 | 28.89 | 29.09 | 30,549,434 | -0.03(-0.10%) |
Nov 27, 2023 | 29.16 | 29.25 | 29.07 | 29.12 | 42,644,592 | -0.17(-0.57%) |
Nov 24, 2023 | 29.04 | 29.45 | 29.04 | 29.29 | 16,054,223 | +0.10(+0.34%) |
Nov 22, 2023 | 29.30 | 29.35 | 29.08 | 29.19 | 42,052,804 | -0.03(-0.10%) |
Nov 21, 2023 | 29.54 | 29.54 | 29.11 | 29.22 | 42,224,280 | -0.34(-1.17%) |
Nov 20, 2023 | 29.53 | 29.80 | 29.31 | 29.56 | 47,489,352 | +0.03(+0.10%) |
Nov 17, 2023 | 29.27 | 29.55 | 29.11 | 29.53 | 39,105,500 | +0.43(+1.49%) |
Nov 16, 2023 | 28.99 | 29.26 | 28.79 | 29.10 | 37,709,572 | -0.08(-0.27%) |
Nov 15, 2023 | 28.77 | 29.29 | 28.77 | 29.18 | 47,600,716 | +0.39(+1.37%) |
Nov 14, 2023 | 28.08 | 28.97 | 28.05 | 28.79 | 67,687,320 | +1.50(+5.49%) |
Nov 13, 2023 | 27.13 | 27.44 | 27.01 | 27.29 | 28,939,364 | +0.02(+0.07%) |
Nov 10, 2023 | 27.35 | 27.36 | 26.93 | 27.27 | 33,366,474 | +0.15(+0.54%) |
Nov 09, 2023 | 27.65 | 27.66 | 26.99 | 27.12 | 32,741,260 | -0.35(-1.29%) |
Nov 08, 2023 | 27.74 | 27.78 | 27.26 | 27.48 | 32,371,904 | -0.27(-0.96%) |
Nov 07, 2023 | 27.63 | 27.84 | 27.53 | 27.74 | 33,566,636 | -0.17(-0.60%) |
Nov 06, 2023 | 28.14 | 28.34 | 27.60 | 27.91 | 46,557,672 | -0.09(-0.32%) |
Nov 03, 2023 | 27.74 | 28.50 | 27.71 | 28.00 | 64,375,020 | +0.79(+2.90%) |
Nov 02, 2023 | 26.31 | 27.25 | 26.19 | 27.21 | 64,214,156 | +1.20(+4.62%) |