Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.88 | 33.03 | 32.39 | 32.43 | 5,895,818 | -0.44(-1.33%) |
Jan 30, 2024 | 32.74 | 32.97 | 32.59 | 32.87 | 7,533,267 | +0.03(+0.08%) |
Jan 29, 2024 | 32.80 | 32.86 | 32.56 | 32.84 | 4,485,644 | +0.04(+0.11%) |
Jan 26, 2024 | 32.63 | 32.90 | 32.56 | 32.80 | 4,505,922 | +0.20(+0.62%) |
Jan 25, 2024 | 32.58 | 32.67 | 32.48 | 32.60 | 9,317,672 | +0.17(+0.54%) |
Jan 24, 2024 | 33.00 | 33.00 | 32.39 | 32.43 | 6,454,761 | -0.30(-0.92%) |
Jan 23, 2024 | 32.72 | 32.93 | 32.65 | 32.73 | 5,949,310 | +0.03(+0.08%) |
Jan 22, 2024 | 32.87 | 32.97 | 32.63 | 32.70 | 9,308,433 | -0.16(-0.50%) |
Jan 19, 2024 | 32.69 | 32.95 | 32.55 | 32.87 | 6,986,346 | +0.17(+0.53%) |
Jan 18, 2024 | 32.92 | 33.13 | 32.61 | 32.69 | 8,146,123 | -0.27(-0.83%) |
Jan 17, 2024 | 33.20 | 33.27 | 32.86 | 32.97 | 7,197,610 | -0.50(-1.50%) |
Jan 16, 2024 | 33.57 | 33.93 | 33.40 | 33.47 | 4,534,457 | -0.18(-0.54%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.60 | 33.65 | 3,128,481 | +0.20(+0.60%) |
Jan 11, 2024 | 33.76 | 33.82 | 33.25 | 33.45 | 3,995,623 | -0.26(-0.76%) |
Jan 10, 2024 | 33.55 | 33.82 | 33.50 | 33.71 | 6,437,702 | +0.18(+0.54%) |
Jan 09, 2024 | 33.91 | 33.94 | 33.51 | 33.52 | 3,240,894 | -0.47(-1.37%) |
Jan 08, 2024 | 33.52 | 34.04 | 33.32 | 33.99 | 5,029,936 | +0.47(+1.39%) |
Jan 05, 2024 | 33.49 | 33.78 | 33.36 | 33.52 | 2,893,150 | +0.18(+0.55%) |
Jan 04, 2024 | 33.48 | 33.70 | 33.31 | 33.34 | 6,308,958 | +0.03(+0.08%) |
Jan 03, 2024 | 33.05 | 33.42 | 33.04 | 33.31 | 3,424,932 | +0.16(+0.47%) |
Jan 02, 2024 | 32.91 | 33.17 | 32.84 | 33.16 | 4,578,511 | +0.26(+0.78%) |
Dec 29, 2023 | 32.96 | 33.00 | 32.83 | 32.90 | 3,838,860 | -0.05(-0.17%) |
Dec 28, 2023 | 33.10 | 33.32 | 32.87 | 32.96 | 3,741,725 | -0.21(-0.63%) |
Dec 27, 2023 | 33.11 | 33.36 | 33.06 | 33.17 | 3,430,488 | -0.01(-0.03%) |
Dec 26, 2023 | 32.98 | 33.33 | 32.92 | 33.18 | 2,621,952 | +0.24(+0.72%) |
Dec 22, 2023 | 32.82 | 33.08 | 32.77 | 32.94 | 3,738,031 | +0.23(+0.70%) |
Dec 21, 2023 | 32.43 | 32.73 | 32.41 | 32.71 | 5,032,453 | +0.42(+1.30%) |
Dec 20, 2023 | 32.88 | 32.98 | 32.28 | 32.29 | 6,332,302 | -0.52(-1.59%) |
Dec 19, 2023 | 32.51 | 32.93 | 32.49 | 32.81 | 3,784,678 | +0.37(+1.15%) |
Dec 18, 2023 | 32.62 | 32.68 | 32.34 | 32.44 | 4,142,159 | +0.12(+0.37%) |
Dec 15, 2023 | 32.39 | 32.52 | 32.17 | 32.32 | 6,196,854 | -0.16(-0.51%) |
Dec 14, 2023 | 32.73 | 32.88 | 32.38 | 32.48 | 8,602,749 | +0.07(+0.23%) |
Dec 13, 2023 | 31.75 | 32.47 | 31.61 | 32.41 | 8,875,821 | +0.73(+2.31%) |
Dec 12, 2023 | 31.94 | 32.08 | 31.45 | 31.68 | 4,298,788 | -0.28(-0.89%) |
Dec 11, 2023 | 31.92 | 32.03 | 31.82 | 31.96 | 4,281,749 | +0.06(+0.20%) |
Dec 08, 2023 | 31.85 | 31.93 | 31.73 | 31.90 | 3,469,662 | +0.11(+0.34%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.72 | 31.79 | 3,179,583 | -0.06(-0.20%) |
Dec 06, 2023 | 32.10 | 32.24 | 31.84 | 31.85 | 4,406,504 | -0.20(-0.63%) |
Dec 05, 2023 | 32.04 | 32.24 | 31.98 | 32.05 | 4,954,525 | -0.05(-0.17%) |
Dec 04, 2023 | 31.93 | 32.24 | 31.89 | 32.11 | 11,472,089 | -0.03(-0.09%) |
Dec 01, 2023 | 31.85 | 32.27 | 31.85 | 32.13 | 7,978,467 | +0.28(+0.89%) |
Nov 30, 2023 | 31.64 | 31.93 | 31.43 | 31.85 | 5,446,664 | +0.33(+1.04%) |
Nov 29, 2023 | 31.38 | 31.70 | 31.38 | 31.52 | 5,342,744 | +0.33(+1.05%) |
Nov 28, 2023 | 31.10 | 31.40 | 31.06 | 31.19 | 4,752,201 | +0.19(+0.62%) |
Nov 27, 2023 | 31.12 | 31.21 | 30.92 | 31.00 | 9,989,204 | -0.26(-0.85%) |
Nov 24, 2023 | 31.04 | 31.37 | 31.02 | 31.27 | 1,844,233 | +0.27(+0.88%) |
Nov 22, 2023 | 30.70 | 31.05 | 30.60 | 30.99 | 6,996,507 | +0.06(+0.21%) |
Nov 21, 2023 | 30.78 | 31.02 | 30.67 | 30.93 | 6,335,512 | +0.16(+0.53%) |
Nov 20, 2023 | 30.78 | 30.92 | 30.68 | 30.76 | 10,888,942 | +0.00(+0.00%) |
Nov 17, 2023 | 30.34 | 30.88 | 30.27 | 30.76 | 8,182,593 | +0.71(+2.37%) |
Nov 16, 2023 | 30.40 | 30.55 | 29.92 | 30.05 | 10,498,991 | -0.46(-1.50%) |
Nov 15, 2023 | 30.44 | 30.79 | 30.39 | 30.51 | 5,237,796 | +0.12(+0.39%) |
Nov 14, 2023 | 30.74 | 30.76 | 30.30 | 30.39 | 15,074,682 | +0.91(+3.09%) |
Nov 13, 2023 | 29.12 | 29.51 | 29.03 | 29.48 | 8,731,085 | +0.36(+1.23%) |
Nov 10, 2023 | 29.23 | 29.33 | 28.86 | 29.12 | 3,807,445 | +0.03(+0.09%) |
Nov 09, 2023 | 29.39 | 29.58 | 29.09 | 29.10 | 3,640,958 | -0.17(-0.57%) |
Nov 08, 2023 | 29.18 | 29.50 | 29.12 | 29.26 | 4,313,353 | -0.07(-0.24%) |
Nov 07, 2023 | 29.26 | 29.50 | 29.17 | 29.33 | 4,738,089 | -0.18(-0.62%) |
Nov 06, 2023 | 29.69 | 29.74 | 29.45 | 29.51 | 4,893,866 | +0.02(+0.06%) |
Nov 03, 2023 | 29.56 | 29.79 | 29.29 | 29.50 | 13,183,139 | +0.28(+0.95%) |
Nov 02, 2023 | 28.48 | 29.35 | 28.47 | 29.22 | 7,869,666 | +0.97(+3.43%) |