Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.08 | 34.52 | 33.62 | 33.67 | 2,368,326 | -0.52(-1.51%) |
Jan 30, 2024 | 34.11 | 34.67 | 33.88 | 34.19 | 2,278,158 | +0.15(+0.44%) |
Jan 29, 2024 | 33.64 | 34.16 | 33.40 | 34.04 | 1,969,625 | +0.13(+0.38%) |
Jan 26, 2024 | 33.77 | 34.46 | 33.66 | 33.91 | 2,115,023 | +0.35(+1.04%) |
Jan 25, 2024 | 33.22 | 33.58 | 33.00 | 33.57 | 1,743,123 | +0.52(+1.56%) |
Jan 24, 2024 | 33.46 | 33.50 | 32.92 | 33.05 | 2,065,574 | -0.18(-0.54%) |
Jan 23, 2024 | 33.54 | 33.69 | 32.94 | 33.23 | 2,208,222 | +0.23(+0.69%) |
Jan 22, 2024 | 32.86 | 33.13 | 32.62 | 33.00 | 2,480,326 | +0.35(+1.06%) |
Jan 19, 2024 | 32.37 | 32.66 | 32.13 | 32.65 | 2,235,803 | +0.12(+0.37%) |
Jan 18, 2024 | 32.78 | 32.78 | 32.02 | 32.53 | 1,797,156 | +0.04(+0.12%) |
Jan 17, 2024 | 32.40 | 32.72 | 32.24 | 32.49 | 2,830,110 | -0.40(-1.21%) |
Jan 16, 2024 | 32.35 | 32.93 | 32.19 | 32.89 | 2,956,337 | +0.32(+0.98%) |
Jan 12, 2024 | 33.95 | 33.95 | 32.29 | 32.57 | 3,086,524 | -1.27(-3.76%) |
Jan 11, 2024 | 33.62 | 33.86 | 33.34 | 33.84 | 2,094,649 | +0.18(+0.53%) |
Jan 10, 2024 | 33.74 | 33.75 | 33.32 | 33.66 | 5,158,820 | -0.08(-0.24%) |
Jan 09, 2024 | 34.39 | 34.57 | 33.58 | 33.74 | 3,112,740 | -1.11(-3.19%) |
Jan 08, 2024 | 34.57 | 35.00 | 34.37 | 34.86 | 2,097,917 | +0.10(+0.29%) |
Jan 05, 2024 | 34.33 | 35.26 | 34.20 | 34.76 | 2,302,067 | +0.68(+1.98%) |
Jan 04, 2024 | 33.18 | 34.37 | 33.08 | 34.08 | 2,917,995 | +0.28(+0.82%) |
Jan 03, 2024 | 34.78 | 35.06 | 33.66 | 33.80 | 2,370,643 | -1.90(-5.31%) |
Jan 02, 2024 | 35.40 | 36.17 | 35.40 | 35.70 | 1,970,852 | +0.09(+0.25%) |
Dec 29, 2023 | 35.72 | 35.95 | 35.56 | 35.61 | 1,493,384 | -0.14(-0.39%) |
Dec 28, 2023 | 35.64 | 35.89 | 35.45 | 35.75 | 1,358,674 | +0.15(+0.42%) |
Dec 27, 2023 | 35.76 | 35.92 | 35.53 | 35.60 | 1,932,360 | -0.16(-0.44%) |
Dec 26, 2023 | 35.82 | 35.91 | 35.54 | 35.76 | 1,204,149 | +0.17(+0.47%) |
Dec 22, 2023 | 35.61 | 36.00 | 35.47 | 35.59 | 1,564,577 | -0.08(-0.22%) |
Dec 21, 2023 | 35.03 | 35.94 | 34.87 | 35.67 | 2,143,083 | +0.99(+2.86%) |
Dec 20, 2023 | 35.02 | 35.80 | 34.66 | 34.68 | 2,783,785 | -0.45(-1.27%) |
Dec 19, 2023 | 34.74 | 35.19 | 34.59 | 35.12 | 2,217,795 | +0.63(+1.81%) |
Dec 18, 2023 | 34.92 | 34.96 | 34.32 | 34.50 | 1,945,814 | -0.13(-0.37%) |
Dec 15, 2023 | 35.51 | 35.67 | 34.52 | 34.63 | 4,085,059 | -0.96(-2.71%) |
Dec 14, 2023 | 33.81 | 35.64 | 33.76 | 35.59 | 4,549,288 | +2.34(+7.05%) |
Dec 13, 2023 | 32.58 | 33.27 | 32.13 | 33.25 | 3,256,727 | +0.53(+1.61%) |
Dec 12, 2023 | 32.84 | 33.01 | 32.59 | 32.72 | 1,990,374 | -0.33(-0.99%) |
Dec 11, 2023 | 32.58 | 33.35 | 32.51 | 33.05 | 2,343,088 | +0.37(+1.12%) |
Dec 08, 2023 | 32.78 | 33.26 | 32.66 | 32.68 | 3,039,357 | -0.14(-0.42%) |
Dec 07, 2023 | 32.53 | 33.10 | 32.41 | 32.82 | 3,881,015 | +0.31(+0.95%) |
Dec 06, 2023 | 33.10 | 33.39 | 32.41 | 32.51 | 2,735,561 | -0.25(-0.76%) |
Dec 05, 2023 | 33.64 | 33.71 | 32.50 | 32.76 | 2,631,231 | -1.33(-3.90%) |
Dec 04, 2023 | 33.55 | 34.46 | 33.41 | 34.09 | 3,579,854 | +0.37(+1.09%) |
Dec 01, 2023 | 33.54 | 33.88 | 33.13 | 33.72 | 2,928,155 | +0.26(+0.77%) |
Nov 30, 2023 | 33.97 | 34.02 | 33.10 | 33.47 | 5,122,657 | -0.36(-1.06%) |
Nov 29, 2023 | 34.04 | 34.22 | 33.61 | 33.82 | 2,614,975 | +0.48(+1.43%) |
Nov 28, 2023 | 33.82 | 33.91 | 33.32 | 33.35 | 2,241,596 | -0.52(-1.55%) |
Nov 27, 2023 | 33.80 | 34.20 | 33.70 | 33.87 | 2,219,194 | -0.13(-0.38%) |
Nov 24, 2023 | 34.43 | 34.53 | 33.97 | 34.00 | 907,938 | -0.27(-0.78%) |
Nov 22, 2023 | 33.96 | 34.35 | 33.77 | 34.27 | 2,439,870 | +0.58(+1.73%) |
Nov 21, 2023 | 33.87 | 34.26 | 33.66 | 33.69 | 2,085,805 | -0.50(-1.45%) |
Nov 20, 2023 | 33.98 | 34.45 | 33.86 | 34.18 | 2,312,305 | +0.10(+0.29%) |
Nov 17, 2023 | 33.84 | 34.25 | 33.64 | 34.08 | 2,033,595 | +0.59(+1.77%) |
Nov 16, 2023 | 33.95 | 34.50 | 33.11 | 33.49 | 3,441,107 | -0.31(-0.91%) |
Nov 15, 2023 | 33.20 | 33.87 | 33.18 | 33.79 | 2,957,491 | +0.60(+1.82%) |
Nov 14, 2023 | 33.09 | 33.69 | 33.09 | 33.19 | 2,988,360 | +0.99(+3.08%) |
Nov 13, 2023 | 31.96 | 32.23 | 31.78 | 32.20 | 2,443,297 | +0.15(+0.46%) |
Nov 10, 2023 | 31.66 | 32.23 | 31.36 | 32.05 | 2,394,582 | +0.35(+1.09%) |
Nov 09, 2023 | 32.04 | 32.39 | 31.67 | 31.70 | 2,635,637 | -0.34(-1.05%) |
Nov 08, 2023 | 32.35 | 32.49 | 31.84 | 32.04 | 2,306,693 | -0.27(-0.83%) |
Nov 07, 2023 | 32.22 | 32.47 | 31.71 | 32.31 | 2,923,222 | -0.20(-0.61%) |
Nov 06, 2023 | 33.13 | 33.23 | 32.46 | 32.51 | 3,302,885 | -0.52(-1.59%) |
Nov 03, 2023 | 32.26 | 33.03 | 31.74 | 33.03 | 5,554,267 | +1.09(+3.41%) |
Nov 02, 2023 | 32.69 | 34.57 | 31.32 | 31.94 | 8,006,745 | -4.80(-13.07%) |