Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.03 | 29.08 | 28.04 | 28.11 | 10,813,150 | -0.83(-2.86%) |
Jan 30, 2024 | 28.34 | 29.12 | 27.95 | 28.94 | 24,056,540 | -0.65(-2.20%) |
Jan 29, 2024 | 29.80 | 29.90 | 29.41 | 29.59 | 11,649,451 | -0.47(-1.56%) |
Jan 26, 2024 | 29.84 | 30.17 | 29.44 | 30.06 | 12,524,848 | +0.17(+0.58%) |
Jan 25, 2024 | 30.04 | 30.18 | 29.31 | 29.88 | 21,323,854 | +0.26(+0.87%) |
Jan 24, 2024 | 29.83 | 30.67 | 29.25 | 29.63 | 20,348,772 | -1.47(-4.73%) |
Jan 23, 2024 | 30.34 | 31.22 | 30.34 | 31.10 | 14,763,311 | +0.54(+1.78%) |
Jan 22, 2024 | 30.18 | 30.72 | 30.03 | 30.55 | 7,276,839 | +0.28(+0.91%) |
Jan 19, 2024 | 30.56 | 30.58 | 30.16 | 30.28 | 9,886,346 | -0.17(-0.55%) |
Jan 18, 2024 | 30.31 | 30.55 | 30.09 | 30.45 | 5,797,654 | +0.08(+0.26%) |
Jan 17, 2024 | 29.89 | 30.49 | 29.72 | 30.37 | 7,413,195 | +0.12(+0.39%) |
Jan 16, 2024 | 30.89 | 30.91 | 30.19 | 30.25 | 7,646,323 | -0.84(-2.70%) |
Jan 12, 2024 | 31.25 | 31.34 | 30.45 | 31.09 | 12,721,227 | +0.35(+1.12%) |
Jan 11, 2024 | 30.91 | 31.07 | 30.60 | 30.74 | 8,447,310 | -0.06(-0.19%) |
Jan 10, 2024 | 31.20 | 31.20 | 30.53 | 30.80 | 8,582,203 | -0.38(-1.23%) |
Jan 09, 2024 | 31.91 | 31.93 | 31.06 | 31.18 | 7,435,850 | -0.81(-2.53%) |
Jan 08, 2024 | 32.25 | 32.32 | 31.47 | 31.99 | 9,118,530 | -0.97(-2.93%) |
Jan 05, 2024 | 33.01 | 33.09 | 32.66 | 32.96 | 5,707,776 | +0.17(+0.51%) |
Jan 04, 2024 | 33.65 | 33.73 | 32.73 | 32.79 | 7,447,696 | -0.66(-1.98%) |
Jan 03, 2024 | 33.56 | 33.72 | 33.33 | 33.45 | 6,896,584 | -0.01(-0.03%) |
Jan 02, 2024 | 33.96 | 34.17 | 33.28 | 33.46 | 4,786,897 | -0.25(-0.73%) |
Dec 29, 2023 | 33.75 | 33.83 | 33.54 | 33.71 | 5,139,214 | -0.02(-0.06%) |
Dec 28, 2023 | 33.89 | 33.96 | 33.63 | 33.73 | 2,968,862 | -0.29(-0.84%) |
Dec 27, 2023 | 34.24 | 34.44 | 33.97 | 34.02 | 3,002,526 | -0.29(-0.83%) |
Dec 26, 2023 | 34.05 | 34.40 | 33.98 | 34.30 | 2,913,013 | +0.65(+1.93%) |
Dec 22, 2023 | 33.92 | 33.93 | 33.53 | 33.65 | 6,458,360 | +0.08(+0.24%) |
Dec 21, 2023 | 33.56 | 33.65 | 33.26 | 33.57 | 5,361,066 | +0.01(+0.03%) |
Dec 20, 2023 | 33.67 | 34.20 | 33.50 | 33.56 | 4,837,845 | -0.04(-0.12%) |
Dec 19, 2023 | 33.77 | 33.96 | 33.43 | 33.60 | 6,753,548 | +0.00(+0.00%) |
Dec 18, 2023 | 33.88 | 34.37 | 33.47 | 33.60 | 5,793,328 | +0.48(+1.46%) |
Dec 15, 2023 | 33.02 | 33.14 | 32.45 | 33.12 | 20,171,824 | +0.04(+0.12%) |
Dec 14, 2023 | 32.54 | 33.33 | 32.49 | 33.08 | 7,878,391 | +0.93(+2.88%) |
Dec 13, 2023 | 31.90 | 32.33 | 31.69 | 32.15 | 7,750,004 | +0.30(+0.93%) |
Dec 12, 2023 | 31.76 | 31.91 | 31.40 | 31.86 | 5,931,677 | -0.21(-0.65%) |
Dec 11, 2023 | 32.03 | 32.50 | 32.00 | 32.06 | 6,107,657 | +0.27(+0.84%) |
Dec 08, 2023 | 31.42 | 31.84 | 31.31 | 31.80 | 8,562,108 | +0.50(+1.61%) |
Dec 07, 2023 | 31.73 | 31.81 | 30.99 | 31.29 | 8,847,107 | -0.13(-0.41%) |
Dec 06, 2023 | 32.20 | 32.37 | 31.22 | 31.42 | 7,574,003 | -0.93(-2.87%) |
Dec 05, 2023 | 33.20 | 33.22 | 32.24 | 32.35 | 5,705,913 | -0.94(-2.81%) |
Dec 04, 2023 | 33.07 | 33.35 | 32.66 | 33.29 | 6,814,151 | -0.04(-0.12%) |
Dec 01, 2023 | 33.21 | 33.93 | 33.00 | 33.33 | 6,044,091 | +0.04(+0.12%) |
Nov 30, 2023 | 33.13 | 33.72 | 32.64 | 33.29 | 9,434,560 | +0.40(+1.23%) |
Nov 29, 2023 | 33.41 | 33.50 | 32.68 | 32.88 | 5,682,576 | -0.47(-1.42%) |
Nov 28, 2023 | 33.53 | 33.74 | 33.15 | 33.35 | 5,803,489 | -0.15(-0.44%) |
Nov 27, 2023 | 33.38 | 33.58 | 33.03 | 33.50 | 4,493,177 | +0.08(+0.24%) |
Nov 24, 2023 | 33.13 | 33.69 | 33.13 | 33.42 | 2,441,754 | +0.31(+0.92%) |
Nov 22, 2023 | 32.79 | 33.16 | 32.34 | 33.12 | 6,156,264 | -0.33(-0.97%) |
Nov 21, 2023 | 33.34 | 33.57 | 33.22 | 33.44 | 7,860,605 | +0.04(+0.12%) |
Nov 20, 2023 | 33.34 | 33.60 | 33.27 | 33.40 | 7,552,941 | +0.17(+0.50%) |
Nov 17, 2023 | 33.22 | 33.49 | 33.03 | 33.24 | 8,092,883 | +0.45(+1.38%) |
Nov 16, 2023 | 33.90 | 34.14 | 32.30 | 32.78 | 7,622,020 | -1.40(-4.10%) |
Nov 15, 2023 | 34.05 | 34.70 | 34.00 | 34.18 | 8,194,928 | -0.04(-0.12%) |
Nov 14, 2023 | 34.21 | 34.37 | 33.92 | 34.22 | 12,242,562 | +0.23(+0.67%) |
Nov 13, 2023 | 33.86 | 34.14 | 33.74 | 34.00 | 7,623,990 | +0.13(+0.38%) |
Nov 10, 2023 | 33.95 | 34.03 | 33.64 | 33.87 | 10,173,652 | +0.41(+1.24%) |
Nov 09, 2023 | 33.49 | 33.69 | 33.30 | 33.45 | 7,339,527 | +0.18(+0.53%) |
Nov 08, 2023 | 33.18 | 33.72 | 33.11 | 33.28 | 10,894,757 | -0.12(-0.35%) |
Nov 07, 2023 | 33.96 | 34.10 | 33.34 | 33.39 | 9,895,332 | -1.07(-3.09%) |
Nov 06, 2023 | 34.86 | 35.16 | 34.31 | 34.46 | 4,249,292 | -0.25(-0.71%) |
Nov 03, 2023 | 35.04 | 35.05 | 34.46 | 34.71 | 5,596,116 | -0.12(-0.34%) |
Nov 02, 2023 | 34.32 | 35.02 | 34.29 | 34.82 | 10,308,934 | +0.66(+1.92%) |