Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.92 | 33.14 | 32.64 | 32.65 | 2,858,090 | -0.28(-0.84%) |
Jan 30, 2024 | 32.95 | 33.22 | 32.88 | 32.92 | 2,223,947 | -0.13(-0.39%) |
Jan 29, 2024 | 32.66 | 33.05 | 32.50 | 33.05 | 3,077,259 | +0.42(+1.27%) |
Jan 26, 2024 | 32.79 | 32.80 | 32.40 | 32.64 | 2,664,024 | +0.06(+0.18%) |
Jan 25, 2024 | 32.11 | 32.59 | 32.03 | 32.58 | 3,235,342 | +0.68(+2.14%) |
Jan 24, 2024 | 32.19 | 32.43 | 31.88 | 31.89 | 2,788,193 | -0.05(-0.15%) |
Jan 23, 2024 | 32.10 | 32.36 | 31.79 | 31.94 | 2,531,914 | +0.17(+0.53%) |
Jan 22, 2024 | 31.67 | 32.09 | 31.58 | 31.78 | 3,622,806 | +0.26(+0.82%) |
Jan 19, 2024 | 31.44 | 31.54 | 30.91 | 31.52 | 3,352,880 | +0.08(+0.25%) |
Jan 18, 2024 | 31.41 | 31.53 | 31.09 | 31.44 | 4,647,380 | +0.31(+0.99%) |
Jan 17, 2024 | 31.21 | 31.33 | 30.94 | 31.13 | 4,402,672 | -0.35(-1.10%) |
Jan 16, 2024 | 31.38 | 31.61 | 31.20 | 31.48 | 3,601,555 | -0.16(-0.50%) |
Jan 12, 2024 | 32.33 | 32.43 | 31.55 | 31.64 | 2,530,258 | -0.52(-1.63%) |
Jan 11, 2024 | 32.09 | 32.19 | 31.46 | 32.16 | 3,264,139 | -0.08(-0.25%) |
Jan 10, 2024 | 32.68 | 32.72 | 32.10 | 32.24 | 3,600,822 | -0.33(-1.00%) |
Jan 09, 2024 | 32.54 | 32.72 | 32.38 | 32.57 | 2,546,501 | -0.32(-0.96%) |
Jan 08, 2024 | 32.19 | 33.01 | 32.11 | 32.88 | 4,104,981 | +0.78(+2.44%) |
Jan 05, 2024 | 31.87 | 32.42 | 31.86 | 32.10 | 3,197,510 | +0.25(+0.78%) |
Jan 04, 2024 | 31.93 | 32.22 | 31.62 | 31.86 | 4,186,754 | +0.07(+0.22%) |
Jan 03, 2024 | 32.66 | 32.66 | 31.75 | 31.79 | 2,584,555 | -0.97(-2.96%) |
Jan 02, 2024 | 32.30 | 32.86 | 32.10 | 32.76 | 3,631,497 | +0.46(+1.41%) |
Dec 29, 2023 | 32.60 | 32.61 | 32.02 | 32.30 | 2,985,389 | -0.30(-0.91%) |
Dec 28, 2023 | 32.58 | 32.72 | 32.43 | 32.60 | 1,858,114 | -0.01(-0.03%) |
Dec 27, 2023 | 32.71 | 32.84 | 32.48 | 32.61 | 2,026,882 | -0.16(-0.48%) |
Dec 26, 2023 | 32.67 | 32.88 | 32.41 | 32.77 | 1,517,390 | +0.25(+0.76%) |
Dec 22, 2023 | 32.77 | 32.79 | 32.33 | 32.52 | 2,196,383 | -0.11(-0.33%) |
Dec 21, 2023 | 32.46 | 32.66 | 32.09 | 32.63 | 2,632,863 | +0.46(+1.41%) |
Dec 20, 2023 | 32.55 | 32.75 | 32.10 | 32.17 | 2,445,779 | -0.47(-1.43%) |
Dec 19, 2023 | 32.54 | 32.78 | 32.42 | 32.64 | 1,936,754 | +0.28(+0.86%) |
Dec 18, 2023 | 32.40 | 32.65 | 32.04 | 32.36 | 3,473,775 | -0.15(-0.46%) |
Dec 15, 2023 | 32.26 | 33.18 | 32.24 | 32.51 | 9,629,616 | +0.11(+0.34%) |
Dec 14, 2023 | 31.48 | 32.42 | 31.43 | 32.40 | 6,425,984 | +1.23(+3.94%) |
Dec 13, 2023 | 30.98 | 31.23 | 30.51 | 31.17 | 3,530,279 | +0.17(+0.54%) |
Dec 12, 2023 | 31.21 | 31.29 | 30.89 | 31.00 | 3,346,877 | -0.27(-0.85%) |
Dec 11, 2023 | 30.76 | 31.59 | 30.76 | 31.27 | 5,289,443 | +0.38(+1.22%) |
Dec 08, 2023 | 30.58 | 30.98 | 30.37 | 30.90 | 2,873,049 | +0.39(+1.26%) |
Dec 07, 2023 | 30.93 | 31.00 | 30.35 | 30.51 | 5,117,907 | -0.31(-1.00%) |
Dec 06, 2023 | 30.81 | 31.23 | 30.70 | 30.82 | 3,526,881 | +0.32(+1.04%) |
Dec 05, 2023 | 30.93 | 31.10 | 30.24 | 30.50 | 3,439,150 | -0.67(-2.16%) |
Dec 04, 2023 | 30.89 | 31.47 | 30.78 | 31.17 | 3,316,534 | +0.19(+0.61%) |
Dec 01, 2023 | 30.44 | 31.03 | 30.14 | 30.98 | 3,615,256 | +0.56(+1.85%) |
Nov 30, 2023 | 30.12 | 30.47 | 29.97 | 30.42 | 4,658,831 | +0.41(+1.35%) |
Nov 29, 2023 | 29.78 | 30.27 | 29.78 | 30.01 | 3,238,476 | +0.45(+1.52%) |
Nov 28, 2023 | 29.70 | 29.73 | 29.44 | 29.56 | 2,244,701 | -0.17(-0.56%) |
Nov 27, 2023 | 29.78 | 29.92 | 29.68 | 29.73 | 2,182,661 | -0.26(-0.88%) |
Nov 24, 2023 | 29.93 | 30.06 | 29.68 | 30.00 | 1,067,090 | +0.15(+0.49%) |
Nov 22, 2023 | 29.80 | 30.03 | 29.64 | 29.85 | 1,964,515 | +0.24(+0.79%) |
Nov 21, 2023 | 29.71 | 29.83 | 29.59 | 29.61 | 1,891,508 | -0.27(-0.92%) |
Nov 20, 2023 | 29.65 | 30.05 | 29.48 | 29.89 | 3,109,890 | +0.17(+0.56%) |
Nov 17, 2023 | 29.42 | 29.73 | 29.26 | 29.72 | 2,764,201 | +0.50(+1.71%) |
Nov 16, 2023 | 29.62 | 29.86 | 29.13 | 29.22 | 3,879,532 | -0.40(-1.36%) |
Nov 15, 2023 | 29.27 | 29.71 | 29.13 | 29.62 | 4,448,224 | +0.36(+1.24%) |
Nov 14, 2023 | 28.65 | 29.29 | 28.47 | 29.26 | 2,980,462 | +1.12(+3.97%) |
Nov 13, 2023 | 28.19 | 28.33 | 27.96 | 28.14 | 2,960,788 | -0.24(-0.86%) |
Nov 10, 2023 | 28.02 | 28.52 | 27.69 | 28.39 | 2,592,615 | +0.33(+1.19%) |
Nov 09, 2023 | 28.56 | 28.56 | 27.97 | 28.06 | 2,504,891 | -0.33(-1.17%) |
Nov 08, 2023 | 28.55 | 28.73 | 28.28 | 28.39 | 2,943,692 | -0.11(-0.38%) |
Nov 07, 2023 | 28.66 | 28.79 | 28.42 | 28.50 | 2,495,628 | -0.31(-1.09%) |
Nov 06, 2023 | 29.04 | 29.12 | 28.74 | 28.81 | 2,902,498 | -0.34(-1.18%) |
Nov 03, 2023 | 28.93 | 29.41 | 28.93 | 29.15 | 2,881,255 | +0.67(+2.34%) |
Nov 02, 2023 | 28.04 | 28.60 | 27.98 | 28.49 | 3,389,323 | +0.72(+2.57%) |