Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.17 | 32.31 | 31.71 | 31.82 | 2,371,561 | -0.78(-2.39%) |
Jan 30, 2024 | 32.68 | 33.19 | 32.51 | 32.60 | 1,155,325 | -0.50(-1.51%) |
Jan 29, 2024 | 33.42 | 33.63 | 32.91 | 33.10 | 1,192,390 | -0.76(-2.24%) |
Jan 26, 2024 | 33.73 | 34.08 | 33.66 | 33.86 | 676,914 | +0.09(+0.27%) |
Jan 25, 2024 | 33.71 | 34.00 | 33.54 | 33.77 | 1,708,305 | -0.36(-1.05%) |
Jan 24, 2024 | 33.27 | 34.31 | 33.27 | 34.13 | 1,531,865 | +0.42(+1.25%) |
Jan 23, 2024 | 33.71 | 34.06 | 33.67 | 33.71 | 942,477 | +0.56(+1.69%) |
Jan 22, 2024 | 33.05 | 33.38 | 32.88 | 33.15 | 953,296 | -0.40(-1.19%) |
Jan 19, 2024 | 33.78 | 34.16 | 33.53 | 33.55 | 2,926,754 | -0.22(-0.65%) |
Jan 18, 2024 | 33.31 | 33.95 | 33.22 | 33.77 | 1,257,614 | +0.70(+2.12%) |
Jan 17, 2024 | 33.16 | 33.47 | 32.88 | 33.07 | 1,229,944 | +0.06(+0.18%) |
Jan 16, 2024 | 32.46 | 33.20 | 32.37 | 33.01 | 1,757,026 | +1.20(+3.77%) |
Jan 12, 2024 | 31.68 | 32.01 | 31.38 | 31.81 | 1,313,612 | +0.02(+0.06%) |
Jan 11, 2024 | 32.13 | 32.42 | 31.70 | 31.79 | 1,800,558 | -0.24(-0.75%) |
Jan 10, 2024 | 31.52 | 32.07 | 31.47 | 32.03 | 1,284,921 | +0.32(+1.01%) |
Jan 09, 2024 | 31.76 | 31.76 | 31.41 | 31.71 | 698,439 | +0.34(+1.08%) |
Jan 08, 2024 | 32.02 | 32.09 | 31.26 | 31.37 | 933,276 | -0.57(-1.78%) |
Jan 05, 2024 | 31.80 | 32.01 | 31.06 | 31.94 | 2,103,206 | +0.62(+1.98%) |
Jan 04, 2024 | 31.20 | 31.44 | 31.11 | 31.32 | 1,266,143 | +0.95(+3.13%) |
Jan 03, 2024 | 31.17 | 31.34 | 30.29 | 30.37 | 5,124,497 | -0.24(-0.78%) |
Jan 02, 2024 | 30.65 | 30.79 | 30.39 | 30.61 | 1,426,243 | +0.41(+1.36%) |
Dec 29, 2023 | 30.13 | 30.32 | 29.72 | 30.20 | 1,325,052 | +0.46(+1.55%) |
Dec 28, 2023 | 29.51 | 29.87 | 29.26 | 29.74 | 1,661,757 | +0.47(+1.61%) |
Dec 27, 2023 | 29.68 | 29.84 | 29.22 | 29.27 | 1,710,478 | -1.03(-3.40%) |
Dec 26, 2023 | 30.40 | 30.47 | 30.22 | 30.30 | 603,679 | -0.12(-0.39%) |
Dec 22, 2023 | 29.90 | 30.58 | 29.88 | 30.42 | 1,211,662 | +0.19(+0.63%) |
Dec 21, 2023 | 29.71 | 30.31 | 29.63 | 30.23 | 2,211,330 | +0.46(+1.55%) |
Dec 20, 2023 | 30.00 | 30.36 | 29.67 | 29.77 | 1,624,466 | -0.41(-1.35%) |
Dec 19, 2023 | 30.13 | 30.31 | 29.93 | 30.18 | 1,400,048 | -0.30(-1.00%) |
Dec 18, 2023 | 30.44 | 30.68 | 30.37 | 30.48 | 1,251,723 | +0.52(+1.74%) |
Dec 15, 2023 | 30.26 | 30.32 | 29.85 | 29.96 | 2,350,656 | -0.11(-0.36%) |
Dec 14, 2023 | 30.98 | 31.11 | 30.07 | 30.07 | 3,825,785 | -1.55(-4.91%) |
Dec 13, 2023 | 32.79 | 32.91 | 31.55 | 31.62 | 3,521,597 | -1.59(-4.79%) |
Dec 12, 2023 | 33.51 | 33.71 | 33.15 | 33.21 | 1,094,756 | -0.21(-0.62%) |
Dec 11, 2023 | 33.62 | 33.97 | 33.32 | 33.42 | 1,449,610 | +0.18(+0.53%) |
Dec 08, 2023 | 33.34 | 33.66 | 33.11 | 33.24 | 1,701,717 | +0.59(+1.81%) |
Dec 07, 2023 | 32.78 | 32.86 | 32.17 | 32.65 | 4,220,564 | +0.41(+1.28%) |
Dec 06, 2023 | 32.85 | 32.97 | 32.14 | 32.24 | 3,255,817 | -0.95(-2.87%) |
Dec 05, 2023 | 33.86 | 33.92 | 33.16 | 33.20 | 3,093,053 | -1.47(-4.25%) |
Dec 04, 2023 | 34.71 | 35.01 | 34.48 | 34.67 | 1,846,747 | +0.26(+0.74%) |
Dec 01, 2023 | 35.60 | 35.76 | 34.26 | 34.41 | 3,712,266 | -1.17(-3.29%) |
Nov 30, 2023 | 35.36 | 35.96 | 35.22 | 35.58 | 2,136,978 | +0.76(+2.17%) |
Nov 29, 2023 | 35.16 | 35.51 | 34.79 | 34.83 | 4,270,602 | -0.86(-2.40%) |
Nov 28, 2023 | 36.17 | 36.24 | 35.66 | 35.68 | 2,120,299 | -0.20(-0.55%) |
Nov 27, 2023 | 36.63 | 36.72 | 35.86 | 35.88 | 1,392,761 | -1.13(-3.05%) |
Nov 24, 2023 | 36.76 | 37.01 | 36.66 | 37.01 | 536,160 | +0.80(+2.20%) |
Nov 22, 2023 | 35.93 | 36.57 | 35.82 | 36.21 | 2,369,200 | -0.21(-0.57%) |
Nov 21, 2023 | 36.40 | 36.93 | 36.20 | 36.42 | 1,467,765 | +0.05(+0.14%) |
Nov 20, 2023 | 37.09 | 37.11 | 36.29 | 36.37 | 1,483,790 | -0.39(-1.07%) |
Nov 17, 2023 | 36.68 | 37.10 | 36.47 | 36.76 | 1,642,976 | -0.34(-0.93%) |
Nov 16, 2023 | 37.28 | 37.42 | 36.80 | 37.11 | 2,180,506 | -0.88(-2.33%) |
Nov 15, 2023 | 37.56 | 38.16 | 37.52 | 37.99 | 1,538,298 | +1.06(+2.87%) |
Nov 14, 2023 | 36.73 | 37.35 | 36.63 | 36.93 | 2,215,195 | -1.74(-4.50%) |
Nov 13, 2023 | 39.15 | 39.44 | 38.54 | 38.67 | 1,353,614 | +0.21(+0.54%) |
Nov 10, 2023 | 38.29 | 38.67 | 38.10 | 38.46 | 2,714,022 | -0.48(-1.24%) |
Nov 09, 2023 | 37.65 | 39.57 | 37.65 | 38.95 | 3,676,642 | +1.87(+5.04%) |
Nov 08, 2023 | 38.09 | 38.13 | 37.08 | 37.08 | 2,624,664 | -1.36(-3.53%) |
Nov 07, 2023 | 38.90 | 38.90 | 38.03 | 38.43 | 2,438,121 | -1.23(-3.10%) |
Nov 06, 2023 | 39.37 | 39.76 | 39.25 | 39.66 | 2,111,863 | +0.85(+2.18%) |
Nov 03, 2023 | 37.75 | 38.87 | 37.56 | 38.82 | 3,030,358 | -0.56(-1.42%) |
Nov 02, 2023 | 39.67 | 40.13 | 39.10 | 39.38 | 2,055,453 | -1.77(-4.30%) |