Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.62 | 38.44 | 37.21 | 37.28 | 1,696,910 | -1.70(-4.37%) |
Jan 30, 2024 | 39.09 | 39.44 | 38.97 | 38.99 | 1,409,296 | -0.23(-0.58%) |
Jan 29, 2024 | 38.44 | 39.24 | 38.02 | 39.21 | 1,388,301 | +0.81(+2.11%) |
Jan 26, 2024 | 38.61 | 39.08 | 38.30 | 38.40 | 1,339,922 | -0.16(-0.41%) |
Jan 25, 2024 | 38.54 | 38.76 | 37.92 | 38.56 | 3,053,334 | +0.30(+0.78%) |
Jan 24, 2024 | 38.12 | 38.58 | 37.94 | 38.26 | 1,394,686 | +0.50(+1.34%) |
Jan 23, 2024 | 38.35 | 38.46 | 37.64 | 37.76 | 1,153,400 | -0.29(-0.75%) |
Jan 22, 2024 | 37.55 | 38.12 | 37.42 | 38.05 | 1,131,431 | +0.79(+2.13%) |
Jan 19, 2024 | 36.50 | 37.26 | 36.09 | 37.25 | 1,397,229 | +0.91(+2.51%) |
Jan 18, 2024 | 35.02 | 36.69 | 34.88 | 36.34 | 2,760,968 | +1.60(+4.62%) |
Jan 17, 2024 | 34.65 | 35.21 | 34.33 | 34.74 | 1,388,039 | -0.36(-1.02%) |
Jan 16, 2024 | 35.02 | 35.46 | 34.56 | 35.10 | 1,212,397 | -0.56(-1.58%) |
Jan 12, 2024 | 36.51 | 36.62 | 35.29 | 35.66 | 1,568,454 | -0.55(-1.53%) |
Jan 11, 2024 | 36.26 | 36.34 | 35.57 | 36.21 | 1,031,818 | -0.30(-0.81%) |
Jan 10, 2024 | 36.26 | 36.63 | 35.93 | 36.51 | 2,263,670 | +0.15(+0.41%) |
Jan 09, 2024 | 36.37 | 36.72 | 36.27 | 36.36 | 989,563 | -0.51(-1.40%) |
Jan 08, 2024 | 36.66 | 36.92 | 36.30 | 36.88 | 900,235 | +0.28(+0.76%) |
Jan 05, 2024 | 35.75 | 36.77 | 35.44 | 36.60 | 2,400,045 | +0.86(+2.41%) |
Jan 04, 2024 | 35.44 | 36.10 | 35.18 | 35.74 | 1,537,089 | +0.25(+0.70%) |
Jan 03, 2024 | 36.21 | 36.50 | 35.42 | 35.49 | 1,975,758 | -1.65(-4.45%) |
Jan 02, 2024 | 36.89 | 37.88 | 36.70 | 37.14 | 1,168,117 | -0.13(-0.35%) |
Dec 29, 2023 | 37.45 | 37.57 | 36.94 | 37.27 | 1,336,175 | -0.33(-0.87%) |
Dec 28, 2023 | 37.47 | 37.77 | 37.37 | 37.60 | 786,453 | -0.06(-0.16%) |
Dec 27, 2023 | 37.81 | 37.97 | 37.53 | 37.66 | 664,639 | -0.14(-0.37%) |
Dec 26, 2023 | 37.44 | 38.08 | 37.30 | 37.80 | 614,927 | +0.40(+1.06%) |
Dec 22, 2023 | 37.56 | 37.98 | 37.35 | 37.40 | 824,723 | +0.03(+0.08%) |
Dec 21, 2023 | 37.44 | 37.70 | 37.10 | 37.37 | 1,196,048 | +0.50(+1.37%) |
Dec 20, 2023 | 37.75 | 38.06 | 36.85 | 36.87 | 1,634,773 | -0.88(-2.33%) |
Dec 19, 2023 | 38.08 | 38.43 | 37.73 | 37.75 | 2,323,675 | -0.30(-0.80%) |
Dec 18, 2023 | 39.05 | 39.15 | 38.04 | 38.05 | 1,582,451 | -0.79(-2.04%) |
Dec 15, 2023 | 39.64 | 40.11 | 38.53 | 38.85 | 3,348,686 | -0.74(-1.86%) |
Dec 14, 2023 | 38.19 | 39.67 | 38.19 | 39.58 | 3,944,794 | +2.70(+7.31%) |
Dec 13, 2023 | 34.44 | 36.94 | 34.36 | 36.89 | 2,846,053 | +2.41(+6.99%) |
Dec 12, 2023 | 34.73 | 34.86 | 34.45 | 34.47 | 1,063,702 | -0.30(-0.87%) |
Dec 11, 2023 | 34.77 | 35.14 | 34.69 | 34.78 | 1,412,957 | -0.34(-0.98%) |
Dec 08, 2023 | 34.69 | 35.26 | 34.42 | 35.12 | 1,695,344 | +0.54(+1.56%) |
Dec 07, 2023 | 33.88 | 34.66 | 33.70 | 34.58 | 2,482,013 | +1.04(+3.10%) |
Dec 06, 2023 | 33.72 | 34.22 | 33.32 | 33.54 | 2,815,976 | +1.11(+3.42%) |
Dec 05, 2023 | 32.88 | 32.88 | 32.33 | 32.44 | 1,171,582 | -0.61(-1.84%) |
Dec 04, 2023 | 31.95 | 33.23 | 31.89 | 33.04 | 2,003,409 | +0.78(+2.43%) |
Dec 01, 2023 | 30.02 | 32.35 | 29.92 | 32.26 | 2,449,258 | +2.08(+6.89%) |
Nov 30, 2023 | 30.24 | 30.56 | 29.92 | 30.18 | 1,519,472 | +0.11(+0.36%) |
Nov 29, 2023 | 29.53 | 30.41 | 29.53 | 30.07 | 1,523,215 | +0.85(+2.92%) |
Nov 28, 2023 | 29.27 | 29.36 | 28.90 | 29.22 | 887,600 | -0.05(-0.17%) |
Nov 27, 2023 | 29.05 | 29.30 | 28.76 | 29.27 | 946,538 | -0.04(-0.13%) |
Nov 24, 2023 | 29.41 | 29.55 | 29.18 | 29.31 | 312,710 | -0.03(-0.10%) |
Nov 22, 2023 | 29.50 | 29.54 | 28.82 | 29.34 | 799,502 | +0.05(+0.17%) |
Nov 21, 2023 | 29.86 | 29.93 | 29.16 | 29.29 | 1,128,954 | -0.75(-2.51%) |
Nov 20, 2023 | 30.08 | 30.14 | 29.62 | 30.04 | 1,014,936 | -0.04(-0.13%) |
Nov 17, 2023 | 30.00 | 30.10 | 29.57 | 30.08 | 1,279,984 | +0.58(+1.96%) |
Nov 16, 2023 | 29.72 | 29.90 | 29.15 | 29.50 | 1,583,273 | -0.33(-1.12%) |
Nov 15, 2023 | 28.83 | 29.96 | 28.83 | 29.84 | 2,168,742 | +1.05(+3.64%) |
Nov 14, 2023 | 28.07 | 29.34 | 27.94 | 28.79 | 1,877,422 | +1.85(+6.88%) |
Nov 13, 2023 | 26.57 | 26.97 | 26.23 | 26.94 | 858,919 | +0.15(+0.55%) |
Nov 10, 2023 | 26.78 | 26.86 | 26.31 | 26.79 | 731,858 | +0.21(+0.77%) |
Nov 09, 2023 | 27.16 | 27.18 | 26.39 | 26.58 | 1,527,677 | -0.53(-1.95%) |
Nov 08, 2023 | 27.42 | 27.47 | 26.89 | 27.11 | 746,642 | -0.24(-0.86%) |
Nov 07, 2023 | 27.49 | 27.69 | 27.24 | 27.35 | 1,046,645 | -0.29(-1.06%) |
Nov 06, 2023 | 28.00 | 28.08 | 27.37 | 27.64 | 714,410 | -0.33(-1.19%) |
Nov 03, 2023 | 27.98 | 28.36 | 27.73 | 27.98 | 1,545,482 | +0.98(+3.63%) |
Nov 02, 2023 | 26.07 | 27.08 | 26.00 | 27.00 | 1,379,524 | +1.31(+5.11%) |