Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.73 | 36.75 | 35.45 | 35.48 | 12,476,400 | -1.15(-3.15%) |
Jan 30, 2024 | 35.78 | 36.83 | 34.97 | 36.63 | 19,027,352 | -0.38(-1.02%) |
Jan 29, 2024 | 37.07 | 37.18 | 36.59 | 37.01 | 5,884,720 | -0.34(-0.91%) |
Jan 26, 2024 | 36.69 | 37.68 | 36.58 | 37.35 | 8,878,468 | +0.53(+1.43%) |
Jan 25, 2024 | 36.90 | 37.07 | 35.83 | 36.82 | 11,546,272 | +0.17(+0.46%) |
Jan 24, 2024 | 35.51 | 36.77 | 35.31 | 36.65 | 14,476,546 | +1.52(+4.33%) |
Jan 23, 2024 | 34.31 | 35.52 | 33.78 | 35.13 | 15,215,624 | +0.87(+2.53%) |
Jan 22, 2024 | 33.72 | 34.48 | 33.61 | 34.26 | 11,199,534 | +0.46(+1.35%) |
Jan 19, 2024 | 33.27 | 33.82 | 33.16 | 33.81 | 8,952,252 | +0.66(+1.98%) |
Jan 18, 2024 | 33.05 | 33.31 | 32.83 | 33.15 | 6,666,536 | +0.07(+0.21%) |
Jan 17, 2024 | 32.79 | 33.60 | 32.68 | 33.08 | 7,017,166 | -0.27(-0.81%) |
Jan 16, 2024 | 34.15 | 34.28 | 33.29 | 33.35 | 6,687,671 | -0.97(-2.81%) |
Jan 12, 2024 | 34.64 | 34.78 | 33.97 | 34.31 | 6,816,335 | +0.29(+0.85%) |
Jan 11, 2024 | 34.19 | 34.31 | 33.80 | 34.02 | 5,995,861 | +0.12(+0.35%) |
Jan 10, 2024 | 34.19 | 34.34 | 33.69 | 33.91 | 5,783,904 | -0.44(-1.27%) |
Jan 09, 2024 | 34.92 | 35.02 | 34.08 | 34.34 | 7,070,140 | -0.70(-1.99%) |
Jan 08, 2024 | 34.84 | 35.06 | 34.00 | 35.04 | 8,980,126 | -0.76(-2.11%) |
Jan 05, 2024 | 35.98 | 36.13 | 35.62 | 35.80 | 4,495,431 | +0.19(+0.53%) |
Jan 04, 2024 | 36.67 | 36.79 | 35.56 | 35.61 | 7,157,636 | -0.79(-2.16%) |
Jan 03, 2024 | 35.96 | 36.66 | 35.88 | 36.39 | 6,959,606 | +0.45(+1.25%) |
Jan 02, 2024 | 36.30 | 36.60 | 35.85 | 35.95 | 5,529,084 | -0.03(-0.08%) |
Dec 29, 2023 | 36.17 | 36.27 | 35.82 | 35.98 | 4,782,072 | -0.06(-0.17%) |
Dec 28, 2023 | 36.27 | 36.46 | 35.97 | 36.03 | 4,199,181 | -0.45(-1.23%) |
Dec 27, 2023 | 36.80 | 37.03 | 36.40 | 36.48 | 4,287,751 | -0.39(-1.05%) |
Dec 26, 2023 | 36.94 | 37.22 | 36.67 | 36.87 | 3,611,963 | +0.46(+1.26%) |
Dec 22, 2023 | 36.68 | 36.93 | 36.33 | 36.41 | 3,644,658 | -0.05(-0.14%) |
Dec 21, 2023 | 36.32 | 36.57 | 36.05 | 36.46 | 4,272,665 | +0.18(+0.49%) |
Dec 20, 2023 | 36.72 | 37.36 | 36.22 | 36.28 | 6,667,585 | -0.36(-0.98%) |
Dec 19, 2023 | 36.25 | 36.77 | 36.09 | 36.64 | 5,837,987 | +0.61(+1.68%) |
Dec 18, 2023 | 36.48 | 36.85 | 36.03 | 36.03 | 6,832,464 | +0.39(+1.09%) |
Dec 15, 2023 | 35.30 | 35.82 | 34.87 | 35.65 | 15,737,294 | -0.07(-0.20%) |
Dec 14, 2023 | 35.14 | 35.79 | 34.96 | 35.72 | 8,897,025 | +1.19(+3.46%) |
Dec 13, 2023 | 34.44 | 34.63 | 33.86 | 34.52 | 6,364,095 | +0.25(+0.73%) |
Dec 12, 2023 | 34.03 | 34.41 | 33.64 | 34.27 | 8,419,773 | -0.33(-0.95%) |
Dec 11, 2023 | 34.69 | 35.26 | 34.57 | 34.60 | 6,869,532 | -0.16(-0.46%) |
Dec 08, 2023 | 34.58 | 34.99 | 34.23 | 34.76 | 6,491,139 | +0.51(+1.48%) |
Dec 07, 2023 | 34.86 | 35.09 | 33.84 | 34.25 | 11,273,234 | -0.44(-1.26%) |
Dec 06, 2023 | 35.72 | 36.05 | 34.62 | 34.69 | 10,233,292 | -1.30(-3.62%) |
Dec 05, 2023 | 36.88 | 36.96 | 35.87 | 36.00 | 7,130,504 | -1.03(-2.78%) |
Dec 04, 2023 | 36.94 | 37.36 | 36.48 | 37.03 | 6,190,287 | -0.34(-0.90%) |
Dec 01, 2023 | 36.73 | 37.80 | 36.47 | 37.36 | 6,732,715 | +0.67(+1.84%) |
Nov 30, 2023 | 37.42 | 38.03 | 36.36 | 36.69 | 13,895,469 | -0.27(-0.72%) |
Nov 29, 2023 | 37.35 | 37.42 | 36.64 | 36.96 | 5,866,213 | -0.22(-0.59%) |
Nov 28, 2023 | 37.43 | 37.53 | 36.99 | 37.17 | 6,112,089 | -0.17(-0.45%) |
Nov 27, 2023 | 37.62 | 37.74 | 36.93 | 37.34 | 7,808,518 | -0.37(-0.97%) |
Nov 24, 2023 | 37.58 | 38.20 | 37.58 | 37.71 | 2,287,140 | +0.17(+0.45%) |
Nov 22, 2023 | 36.80 | 37.61 | 36.46 | 37.54 | 4,861,640 | -0.32(-0.84%) |
Nov 21, 2023 | 37.48 | 38.10 | 37.36 | 37.86 | 4,362,532 | +0.01(+0.03%) |
Nov 20, 2023 | 37.92 | 38.22 | 37.70 | 37.85 | 6,112,611 | +0.21(+0.55%) |
Nov 17, 2023 | 37.34 | 37.93 | 37.19 | 37.64 | 6,247,262 | +0.80(+2.18%) |
Nov 16, 2023 | 37.54 | 37.92 | 36.13 | 36.84 | 8,262,815 | -1.25(-3.28%) |
Nov 15, 2023 | 38.80 | 38.98 | 37.93 | 38.09 | 6,759,141 | -0.73(-1.89%) |
Nov 14, 2023 | 38.52 | 39.04 | 38.16 | 38.82 | 5,542,186 | +0.52(+1.35%) |
Nov 13, 2023 | 38.03 | 38.56 | 37.82 | 38.30 | 3,638,914 | +0.37(+0.97%) |
Nov 10, 2023 | 37.89 | 38.17 | 37.53 | 37.94 | 4,332,409 | +0.49(+1.30%) |
Nov 09, 2023 | 37.59 | 37.96 | 37.31 | 37.45 | 4,701,040 | +0.01(+0.03%) |
Nov 08, 2023 | 37.35 | 38.06 | 37.30 | 37.44 | 7,101,519 | -0.16(-0.42%) |
Nov 07, 2023 | 38.32 | 38.54 | 37.47 | 37.60 | 6,612,366 | -1.56(-3.97%) |
Nov 06, 2023 | 40.20 | 40.27 | 39.06 | 39.16 | 5,465,915 | -0.76(-1.91%) |
Nov 03, 2023 | 40.05 | 40.69 | 39.84 | 39.92 | 4,792,360 | -0.30(-0.74%) |
Nov 02, 2023 | 39.12 | 40.27 | 39.03 | 40.22 | 5,436,128 | +1.16(+2.97%) |