Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.39 | 38.46 | 37.76 | 37.78 | 2,733,963 | -0.51(-1.33%) |
Jan 30, 2024 | 38.03 | 38.30 | 38.03 | 38.29 | 1,339,870 | +0.17(+0.45%) |
Jan 29, 2024 | 38.01 | 38.12 | 37.76 | 38.11 | 1,068,278 | +0.03(+0.08%) |
Jan 26, 2024 | 38.09 | 38.16 | 37.92 | 38.08 | 1,812,706 | +0.62(+1.67%) |
Jan 25, 2024 | 37.49 | 37.51 | 37.23 | 37.46 | 1,604,464 | +0.24(+0.65%) |
Jan 24, 2024 | 37.56 | 37.56 | 37.22 | 37.22 | 1,798,160 | +0.31(+0.83%) |
Jan 23, 2024 | 36.88 | 37.01 | 36.80 | 36.91 | 1,807,822 | +0.10(+0.26%) |
Jan 22, 2024 | 36.78 | 36.99 | 36.73 | 36.82 | 2,337,536 | +0.33(+0.90%) |
Jan 19, 2024 | 36.15 | 36.51 | 36.08 | 36.49 | 2,424,171 | +0.10(+0.26%) |
Jan 18, 2024 | 36.38 | 36.46 | 36.18 | 36.39 | 2,128,588 | +0.30(+0.82%) |
Jan 17, 2024 | 35.86 | 36.16 | 35.78 | 36.10 | 3,151,093 | -0.36(-0.98%) |
Jan 16, 2024 | 36.59 | 36.64 | 36.36 | 36.45 | 5,107,127 | -1.37(-3.63%) |
Jan 12, 2024 | 38.04 | 38.17 | 37.66 | 37.82 | 2,734,709 | -0.04(-0.10%) |
Jan 11, 2024 | 38.61 | 38.64 | 37.74 | 37.86 | 5,138,769 | -1.17(-3.00%) |
Jan 10, 2024 | 38.92 | 39.09 | 38.89 | 39.03 | 1,779,019 | +0.06(+0.15%) |
Jan 09, 2024 | 39.26 | 39.31 | 38.95 | 38.98 | 2,811,942 | -0.82(-2.05%) |
Jan 08, 2024 | 39.40 | 39.79 | 39.30 | 39.79 | 2,220,976 | +0.66(+1.69%) |
Jan 05, 2024 | 38.82 | 39.29 | 38.82 | 39.13 | 1,694,617 | +0.41(+1.07%) |
Jan 04, 2024 | 38.53 | 38.93 | 38.52 | 38.72 | 1,879,543 | +0.30(+0.77%) |
Jan 03, 2024 | 38.41 | 38.50 | 38.25 | 38.42 | 1,801,582 | -0.12(-0.30%) |
Jan 02, 2024 | 38.53 | 38.69 | 38.33 | 38.53 | 1,947,340 | -0.40(-1.04%) |
Dec 29, 2023 | 38.99 | 39.03 | 38.83 | 38.94 | 1,082,105 | +0.02(+0.05%) |
Dec 28, 2023 | 38.95 | 39.09 | 38.90 | 38.92 | 1,249,805 | -0.20(-0.52%) |
Dec 27, 2023 | 39.04 | 39.16 | 39.00 | 39.12 | 1,326,023 | +0.17(+0.44%) |
Dec 26, 2023 | 38.71 | 39.04 | 38.71 | 38.95 | 1,268,631 | +0.27(+0.70%) |
Dec 22, 2023 | 38.29 | 38.70 | 38.29 | 38.68 | 2,059,591 | +0.53(+1.38%) |
Dec 21, 2023 | 38.00 | 38.16 | 37.98 | 38.15 | 1,266,042 | +0.61(+1.61%) |
Dec 20, 2023 | 37.89 | 38.02 | 37.55 | 37.55 | 1,419,830 | -0.30(-0.79%) |
Dec 19, 2023 | 37.85 | 37.96 | 37.78 | 37.84 | 1,928,242 | +0.34(+0.90%) |
Dec 18, 2023 | 37.62 | 37.65 | 37.45 | 37.51 | 1,141,136 | +0.19(+0.51%) |
Dec 15, 2023 | 37.47 | 37.70 | 37.31 | 37.31 | 2,834,493 | -0.76(-1.99%) |
Dec 14, 2023 | 37.73 | 38.26 | 37.61 | 38.07 | 2,662,595 | +0.15(+0.41%) |
Dec 13, 2023 | 37.68 | 37.96 | 37.33 | 37.92 | 2,136,468 | +0.21(+0.56%) |
Dec 12, 2023 | 37.62 | 37.71 | 37.51 | 37.71 | 1,856,385 | +0.25(+0.67%) |
Dec 11, 2023 | 37.34 | 37.56 | 37.31 | 37.46 | 1,740,139 | -0.20(-0.54%) |
Dec 08, 2023 | 37.41 | 37.68 | 37.41 | 37.66 | 1,989,651 | +0.37(+1.00%) |
Dec 07, 2023 | 37.07 | 37.29 | 36.96 | 37.29 | 1,655,311 | +0.29(+0.78%) |
Dec 06, 2023 | 37.39 | 37.56 | 36.97 | 37.00 | 2,209,357 | +0.32(+0.86%) |
Dec 05, 2023 | 36.72 | 36.87 | 36.68 | 36.68 | 1,386,287 | -0.15(-0.42%) |
Dec 04, 2023 | 36.76 | 36.97 | 36.75 | 36.83 | 1,344,536 | -0.30(-0.80%) |
Dec 01, 2023 | 36.72 | 37.17 | 36.71 | 37.13 | 1,757,539 | +0.22(+0.60%) |
Nov 30, 2023 | 36.82 | 36.94 | 36.71 | 36.91 | 1,627,697 | +0.38(+1.05%) |
Nov 29, 2023 | 36.40 | 36.67 | 36.39 | 36.53 | 2,419,985 | -0.54(-1.45%) |
Nov 28, 2023 | 37.10 | 37.26 | 36.97 | 37.07 | 2,091,694 | -0.02(-0.05%) |
Nov 27, 2023 | 37.04 | 37.10 | 36.88 | 37.08 | 2,181,140 | -0.01(-0.03%) |
Nov 24, 2023 | 36.81 | 37.14 | 36.80 | 37.09 | 994,093 | +0.56(+1.52%) |
Nov 22, 2023 | 36.54 | 36.59 | 36.34 | 36.54 | 2,844,061 | -0.51(-1.37%) |
Nov 21, 2023 | 37.08 | 37.16 | 36.98 | 37.05 | 1,743,839 | -0.16(-0.44%) |
Nov 20, 2023 | 36.99 | 37.26 | 36.96 | 37.21 | 1,656,492 | +0.15(+0.41%) |
Nov 17, 2023 | 36.94 | 37.08 | 36.84 | 37.06 | 2,076,431 | +0.52(+1.42%) |
Nov 16, 2023 | 36.41 | 36.65 | 36.39 | 36.54 | 1,861,213 | -0.41(-1.12%) |
Nov 15, 2023 | 36.97 | 37.02 | 36.82 | 36.95 | 2,521,801 | +0.57(+1.56%) |
Nov 14, 2023 | 36.18 | 36.46 | 36.16 | 36.38 | 2,607,395 | +0.44(+1.23%) |
Nov 13, 2023 | 35.95 | 36.01 | 35.77 | 35.94 | 2,237,181 | +0.37(+1.05%) |
Nov 10, 2023 | 35.33 | 35.61 | 35.18 | 35.57 | 1,647,599 | +0.06(+0.16%) |
Nov 09, 2023 | 35.77 | 35.89 | 35.43 | 35.51 | 2,474,519 | -0.12(-0.32%) |
Nov 08, 2023 | 35.69 | 35.84 | 35.47 | 35.62 | 1,803,549 | -0.09(-0.27%) |
Nov 07, 2023 | 35.61 | 35.76 | 35.47 | 35.72 | 1,938,150 | -0.23(-0.63%) |
Nov 06, 2023 | 36.16 | 36.17 | 35.83 | 35.95 | 2,891,242 | +0.46(+1.31%) |
Nov 03, 2023 | 35.43 | 35.59 | 35.33 | 35.48 | 2,369,083 | +0.40(+1.13%) |
Nov 02, 2023 | 34.85 | 35.11 | 34.79 | 35.08 | 2,388,548 | +0.72(+2.10%) |