Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.27 | 28.45 | 27.24 | 27.68 | 8,399,245 | +0.13(+0.47%) |
Jan 30, 2024 | 27.29 | 27.79 | 27.29 | 27.55 | 4,696,341 | -0.26(-0.93%) |
Jan 29, 2024 | 27.88 | 27.88 | 27.11 | 27.81 | 4,930,488 | +0.19(+0.69%) |
Jan 26, 2024 | 27.26 | 27.97 | 27.26 | 27.62 | 3,456,316 | -0.12(-0.43%) |
Jan 25, 2024 | 28.24 | 28.50 | 27.40 | 27.74 | 6,683,780 | -0.22(-0.79%) |
Jan 24, 2024 | 29.51 | 29.79 | 27.90 | 27.96 | 8,746,952 | -0.39(-1.38%) |
Jan 23, 2024 | 28.74 | 29.88 | 27.88 | 28.35 | 13,040,810 | +0.90(+3.28%) |
Jan 22, 2024 | 26.68 | 27.46 | 26.43 | 27.45 | 11,022,896 | -0.79(-2.80%) |
Jan 19, 2024 | 28.12 | 28.50 | 27.65 | 28.24 | 8,248,530 | -0.67(-2.32%) |
Jan 18, 2024 | 29.56 | 29.94 | 28.58 | 28.91 | 8,197,873 | -0.24(-0.82%) |
Jan 17, 2024 | 28.80 | 29.25 | 28.71 | 29.15 | 10,219,642 | -1.15(-3.80%) |
Jan 16, 2024 | 30.03 | 30.34 | 29.51 | 30.30 | 11,103,864 | -1.35(-4.27%) |
Jan 12, 2024 | 32.28 | 32.44 | 31.61 | 31.65 | 6,066,516 | -1.37(-4.15%) |
Jan 11, 2024 | 33.50 | 33.55 | 32.38 | 33.02 | 5,437,226 | +0.71(+2.20%) |
Jan 10, 2024 | 32.12 | 32.51 | 31.83 | 32.31 | 9,802,182 | -0.69(-2.09%) |
Jan 09, 2024 | 33.32 | 33.43 | 32.84 | 33.00 | 5,908,482 | -1.00(-2.94%) |
Jan 08, 2024 | 33.39 | 34.05 | 33.27 | 34.00 | 5,450,747 | -0.16(-0.47%) |
Jan 05, 2024 | 34.50 | 34.55 | 33.89 | 34.16 | 5,840,922 | -0.95(-2.71%) |
Jan 04, 2024 | 36.00 | 36.26 | 35.09 | 35.11 | 4,288,359 | -0.63(-1.76%) |
Jan 03, 2024 | 34.80 | 35.82 | 34.57 | 35.74 | 10,639,360 | +1.15(+3.32%) |
Jan 02, 2024 | 35.82 | 35.84 | 34.27 | 34.59 | 9,124,735 | -2.84(-7.59%) |
Dec 29, 2023 | 37.44 | 38.48 | 36.87 | 37.43 | 7,683,014 | +0.60(+1.63%) |
Dec 28, 2023 | 36.98 | 37.69 | 36.78 | 36.83 | 8,167,204 | +1.10(+3.08%) |
Dec 27, 2023 | 35.43 | 36.43 | 35.33 | 35.73 | 8,427,624 | +1.28(+3.72%) |
Dec 26, 2023 | 35.70 | 35.73 | 34.37 | 34.45 | 9,717,740 | +1.25(+3.77%) |
Dec 22, 2023 | 32.73 | 33.53 | 32.73 | 33.20 | 3,642,817 | +0.02(+0.06%) |
Dec 21, 2023 | 33.35 | 33.58 | 32.84 | 33.18 | 7,695,967 | -0.01(-0.03%) |
Dec 20, 2023 | 34.42 | 34.56 | 33.16 | 33.19 | 10,444,293 | -2.08(-5.90%) |
Dec 19, 2023 | 34.55 | 35.29 | 34.37 | 35.27 | 4,483,253 | +0.96(+2.80%) |
Dec 18, 2023 | 34.75 | 34.83 | 33.85 | 34.31 | 6,005,907 | -1.01(-2.86%) |
Dec 15, 2023 | 35.60 | 36.45 | 34.97 | 35.32 | 6,628,691 | -0.13(-0.37%) |
Dec 14, 2023 | 35.17 | 36.05 | 35.01 | 35.45 | 6,292,193 | +0.88(+2.55%) |
Dec 13, 2023 | 34.30 | 34.59 | 33.98 | 34.57 | 4,260,838 | -0.03(-0.09%) |
Dec 12, 2023 | 35.24 | 35.46 | 34.38 | 34.60 | 4,098,317 | -0.68(-1.93%) |
Dec 11, 2023 | 35.49 | 35.49 | 34.88 | 35.28 | 5,056,999 | +0.41(+1.18%) |
Dec 08, 2023 | 34.75 | 35.19 | 34.58 | 34.87 | 3,617,194 | -0.63(-1.77%) |
Dec 07, 2023 | 35.88 | 35.94 | 35.17 | 35.50 | 4,435,232 | -0.44(-1.22%) |
Dec 06, 2023 | 36.02 | 36.38 | 35.74 | 35.94 | 4,575,176 | +0.30(+0.84%) |
Dec 05, 2023 | 35.59 | 36.23 | 35.59 | 35.64 | 5,009,066 | -0.17(-0.47%) |
Dec 04, 2023 | 35.72 | 36.15 | 35.39 | 35.81 | 5,749,451 | -0.49(-1.35%) |
Dec 01, 2023 | 37.72 | 37.79 | 35.74 | 36.30 | 7,738,124 | -0.65(-1.76%) |
Nov 30, 2023 | 37.38 | 37.47 | 36.41 | 36.95 | 7,710,842 | -1.29(-3.37%) |
Nov 29, 2023 | 39.30 | 39.58 | 38.07 | 38.24 | 7,571,280 | -2.06(-5.11%) |
Nov 28, 2023 | 40.48 | 41.00 | 40.15 | 40.30 | 4,022,784 | +0.59(+1.49%) |
Nov 27, 2023 | 40.65 | 40.82 | 39.68 | 39.71 | 4,143,180 | -1.56(-3.78%) |
Nov 24, 2023 | 41.39 | 41.50 | 40.79 | 41.27 | 2,750,575 | +0.58(+1.43%) |
Nov 22, 2023 | 41.12 | 41.29 | 40.03 | 40.69 | 3,475,532 | -0.11(-0.27%) |
Nov 21, 2023 | 41.14 | 41.53 | 40.59 | 40.80 | 3,850,898 | -1.50(-3.55%) |
Nov 20, 2023 | 40.87 | 42.35 | 40.79 | 42.30 | 6,211,765 | +1.50(+3.68%) |
Nov 17, 2023 | 41.03 | 41.71 | 40.48 | 40.80 | 7,815,471 | +1.93(+4.97%) |
Nov 16, 2023 | 38.95 | 39.46 | 38.27 | 38.87 | 6,363,537 | -1.66(-4.10%) |
Nov 15, 2023 | 40.40 | 41.42 | 40.40 | 40.53 | 5,384,325 | +0.68(+1.71%) |
Nov 14, 2023 | 39.59 | 40.08 | 39.13 | 39.85 | 5,163,122 | +0.39(+0.99%) |
Nov 13, 2023 | 38.06 | 39.62 | 38.00 | 39.46 | 6,052,755 | +2.50(+6.76%) |
Nov 10, 2023 | 37.60 | 37.69 | 36.66 | 36.96 | 5,049,404 | -0.69(-1.83%) |
Nov 09, 2023 | 39.82 | 39.88 | 37.35 | 37.65 | 10,630,545 | -1.71(-4.34%) |
Nov 08, 2023 | 38.54 | 39.47 | 38.30 | 39.36 | 6,313,941 | -0.54(-1.35%) |
Nov 07, 2023 | 39.70 | 40.03 | 39.16 | 39.90 | 5,359,529 | +0.48(+1.22%) |
Nov 06, 2023 | 39.28 | 40.14 | 38.92 | 39.42 | 10,587,164 | +3.06(+8.42%) |
Nov 03, 2023 | 36.00 | 36.75 | 35.58 | 36.36 | 3,744,981 | +1.03(+2.92%) |
Nov 02, 2023 | 35.83 | 36.02 | 35.26 | 35.33 | 3,555,620 | +0.34(+0.97%) |