Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.41 | 32.48 | 32.36 | 32.44 | 9,608,603 | +0.11(+0.34%) |
Jan 30, 2024 | 32.37 | 32.37 | 32.26 | 32.33 | 2,003,639 | +0.02(+0.06%) |
Jan 29, 2024 | 32.31 | 32.34 | 32.28 | 32.31 | 3,434,098 | +0.08(+0.24%) |
Jan 26, 2024 | 32.29 | 32.29 | 32.23 | 32.23 | 3,102,116 | -0.05(-0.15%) |
Jan 25, 2024 | 32.27 | 32.28 | 32.21 | 32.28 | 5,053,291 | +0.12(+0.37%) |
Jan 24, 2024 | 32.30 | 32.30 | 32.15 | 32.16 | 4,755,616 | -0.04(-0.12%) |
Jan 23, 2024 | 32.21 | 32.21 | 32.16 | 32.20 | 2,322,037 | -0.02(-0.06%) |
Jan 22, 2024 | 32.27 | 32.27 | 32.21 | 32.22 | 11,914,136 | +0.04(+0.12%) |
Jan 19, 2024 | 32.18 | 32.18 | 32.11 | 32.18 | 2,870,066 | +0.00(+0.00%) |
Jan 18, 2024 | 32.22 | 32.22 | 32.16 | 32.18 | 4,716,084 | +0.00(+0.00%) |
Jan 17, 2024 | 32.19 | 32.20 | 32.13 | 32.18 | 3,214,993 | -0.09(-0.27%) |
Jan 16, 2024 | 32.27 | 32.37 | 32.23 | 32.27 | 4,189,658 | -0.15(-0.46%) |
Jan 12, 2024 | 32.43 | 32.47 | 32.37 | 32.42 | 3,081,369 | +0.08(+0.24%) |
Jan 11, 2024 | 32.24 | 32.35 | 32.21 | 32.34 | 11,266,535 | +0.14(+0.43%) |
Jan 10, 2024 | 32.28 | 32.29 | 32.19 | 32.20 | 2,588,738 | +0.00(+0.00%) |
Jan 09, 2024 | 32.19 | 32.24 | 32.16 | 32.20 | 3,700,144 | +0.02(+0.06%) |
Jan 08, 2024 | 32.13 | 32.23 | 32.10 | 32.18 | 6,388,239 | +0.09(+0.28%) |
Jan 05, 2024 | 32.11 | 32.23 | 32.08 | 32.09 | 5,559,332 | -0.05(-0.15%) |
Jan 04, 2024 | 32.15 | 32.17 | 32.11 | 32.14 | 2,515,842 | -0.09(-0.28%) |
Jan 03, 2024 | 32.20 | 32.24 | 32.10 | 32.23 | 3,344,872 | -0.02(-0.06%) |
Jan 02, 2024 | 32.30 | 32.30 | 32.22 | 32.25 | 4,420,153 | -0.11(-0.33%) |
Dec 29, 2023 | 32.36 | 32.40 | 32.34 | 32.36 | 6,778,659 | -0.03(-0.09%) |
Dec 28, 2023 | 32.43 | 32.43 | 32.35 | 32.39 | 8,157,151 | -0.03(-0.09%) |
Dec 27, 2023 | 32.31 | 32.42 | 32.31 | 32.42 | 8,209,990 | +0.15(+0.46%) |
Dec 26, 2023 | 32.32 | 32.32 | 32.24 | 32.27 | 8,005,467 | +0.01(+0.03%) |
Dec 22, 2023 | 32.32 | 32.32 | 32.22 | 32.26 | 2,568,723 | +0.02(+0.06%) |
Dec 21, 2023 | 32.24 | 32.31 | 32.20 | 32.24 | 6,522,961 | +0.03(+0.09%) |
Dec 20, 2023 | 32.21 | 32.23 | 32.15 | 32.21 | 3,796,658 | +0.07(+0.21%) |
Dec 19, 2023 | 32.13 | 32.17 | 32.11 | 32.14 | 2,913,648 | +0.03(+0.09%) |
Dec 18, 2023 | 32.12 | 32.13 | 32.10 | 32.11 | 3,605,364 | -0.03(-0.08%) |
Dec 15, 2023 | 32.17 | 32.18 | 32.12 | 32.14 | 3,780,377 | -0.05(-0.15%) |
Dec 14, 2023 | 32.19 | 32.23 | 32.14 | 32.19 | 6,274,633 | +0.16(+0.49%) |
Dec 13, 2023 | 31.78 | 32.06 | 31.74 | 32.03 | 5,122,875 | +0.33(+1.05%) |
Dec 12, 2023 | 31.64 | 31.71 | 31.59 | 31.70 | 5,396,542 | +0.08(+0.25%) |
Dec 11, 2023 | 31.54 | 31.62 | 31.53 | 31.62 | 10,605,063 | +0.00(+0.00%) |
Dec 08, 2023 | 31.64 | 31.68 | 31.60 | 31.62 | 4,083,340 | -0.11(-0.34%) |
Dec 07, 2023 | 31.73 | 31.82 | 31.69 | 31.73 | 3,290,616 | +0.02(+0.06%) |
Dec 06, 2023 | 31.66 | 31.75 | 31.66 | 31.71 | 3,728,181 | +0.02(+0.06%) |
Dec 05, 2023 | 31.61 | 31.71 | 31.61 | 31.69 | 6,262,236 | +0.09(+0.28%) |
Dec 04, 2023 | 31.62 | 31.63 | 31.55 | 31.60 | 3,963,734 | -0.07(-0.22%) |
Dec 01, 2023 | 31.47 | 31.68 | 31.46 | 31.67 | 5,278,002 | +0.19(+0.61%) |
Nov 30, 2023 | 31.51 | 31.58 | 31.44 | 31.48 | 6,674,244 | -0.06(-0.19%) |
Nov 29, 2023 | 31.50 | 31.57 | 31.49 | 31.54 | 9,596,402 | +0.11(+0.34%) |
Nov 28, 2023 | 31.28 | 31.43 | 31.28 | 31.43 | 6,886,454 | +0.12(+0.37%) |
Nov 27, 2023 | 31.24 | 31.31 | 31.22 | 31.31 | 6,959,855 | +0.12(+0.38%) |
Nov 24, 2023 | 31.22 | 31.22 | 31.19 | 31.19 | 2,580,518 | -0.06(-0.19%) |
Nov 22, 2023 | 31.27 | 31.27 | 31.20 | 31.25 | 3,609,197 | +0.03(+0.09%) |
Nov 21, 2023 | 31.19 | 31.22 | 31.18 | 31.22 | 5,995,836 | +0.06(+0.19%) |
Nov 20, 2023 | 31.13 | 31.18 | 31.11 | 31.16 | 3,145,501 | +0.03(+0.09%) |
Nov 17, 2023 | 31.16 | 31.16 | 31.10 | 31.13 | 3,677,744 | +0.02(+0.06%) |
Nov 16, 2023 | 31.07 | 31.12 | 31.06 | 31.12 | 6,150,318 | +0.14(+0.44%) |
Nov 15, 2023 | 30.97 | 31.02 | 30.94 | 30.98 | 4,667,319 | -0.08(-0.25%) |
Nov 14, 2023 | 31.05 | 31.09 | 31.00 | 31.06 | 7,997,727 | +0.27(+0.89%) |
Nov 13, 2023 | 30.70 | 30.81 | 30.67 | 30.78 | 5,704,821 | +0.02(+0.06%) |
Nov 10, 2023 | 30.78 | 30.97 | 30.72 | 30.76 | 3,880,276 | +0.07(+0.22%) |
Nov 09, 2023 | 30.84 | 30.84 | 30.69 | 30.69 | 4,716,601 | -0.15(-0.48%) |
Nov 08, 2023 | 30.82 | 30.86 | 30.78 | 30.84 | 2,915,730 | +0.04(+0.13%) |
Nov 07, 2023 | 30.77 | 30.83 | 30.73 | 30.80 | 4,936,843 | +0.11(+0.35%) |
Nov 06, 2023 | 30.78 | 30.78 | 30.69 | 30.69 | 4,903,180 | -0.12(-0.38%) |
Nov 03, 2023 | 30.89 | 30.92 | 30.79 | 30.81 | 3,595,129 | +0.15(+0.48%) |
Nov 02, 2023 | 30.67 | 30.69 | 30.64 | 30.67 | 7,942,161 | +0.13(+0.42%) |