Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.95 | 40.57 | 38.70 | 38.74 | 7,688,795 | +0.34(+0.90%) |
Jan 30, 2024 | 38.46 | 38.51 | 38.24 | 38.39 | 2,436,121 | +0.03(+0.08%) |
Jan 29, 2024 | 38.49 | 38.51 | 38.17 | 38.36 | 2,218,062 | -0.01(-0.03%) |
Jan 26, 2024 | 38.67 | 38.76 | 38.34 | 38.37 | 3,116,979 | +0.23(+0.59%) |
Jan 25, 2024 | 38.25 | 38.26 | 37.87 | 38.15 | 4,008,071 | -0.19(-0.49%) |
Jan 24, 2024 | 38.77 | 39.02 | 37.90 | 38.34 | 5,914,754 | -0.25(-0.64%) |
Jan 23, 2024 | 38.53 | 38.68 | 38.38 | 38.58 | 2,877,614 | -0.25(-0.63%) |
Jan 22, 2024 | 38.71 | 38.93 | 38.63 | 38.83 | 3,461,312 | -0.15(-0.38%) |
Jan 19, 2024 | 38.78 | 39.01 | 38.67 | 38.97 | 3,781,627 | +0.14(+0.35%) |
Jan 18, 2024 | 38.83 | 38.92 | 38.56 | 38.84 | 3,688,362 | -0.24(-0.60%) |
Jan 17, 2024 | 39.14 | 39.18 | 38.87 | 39.07 | 4,093,876 | -0.10(-0.25%) |
Jan 16, 2024 | 39.44 | 39.46 | 39.09 | 39.17 | 2,399,255 | -0.22(-0.55%) |
Jan 12, 2024 | 39.27 | 39.62 | 39.22 | 39.39 | 3,633,155 | +0.45(+1.16%) |
Jan 11, 2024 | 39.10 | 39.15 | 38.76 | 38.93 | 2,446,679 | -0.34(-0.88%) |
Jan 10, 2024 | 39.18 | 39.34 | 39.13 | 39.28 | 2,203,551 | +0.23(+0.58%) |
Jan 09, 2024 | 39.19 | 39.39 | 39.05 | 39.05 | 3,021,353 | +0.12(+0.30%) |
Jan 08, 2024 | 38.59 | 38.93 | 38.54 | 38.93 | 2,301,016 | +0.42(+1.10%) |
Jan 05, 2024 | 38.24 | 38.61 | 38.17 | 38.51 | 2,330,844 | +0.14(+0.36%) |
Jan 04, 2024 | 37.95 | 38.48 | 37.94 | 38.37 | 3,537,055 | +0.15(+0.39%) |
Jan 03, 2024 | 37.43 | 38.25 | 37.36 | 38.23 | 4,990,575 | +1.38(+3.76%) |
Jan 02, 2024 | 36.24 | 36.91 | 36.16 | 36.84 | 3,172,566 | +0.44(+1.21%) |
Dec 29, 2023 | 36.29 | 36.51 | 36.29 | 36.40 | 1,516,009 | -0.03(-0.08%) |
Dec 28, 2023 | 36.49 | 36.68 | 36.43 | 36.43 | 1,739,987 | -0.01(-0.03%) |
Dec 27, 2023 | 36.21 | 36.47 | 36.16 | 36.44 | 1,914,463 | +0.09(+0.24%) |
Dec 26, 2023 | 36.22 | 36.40 | 36.20 | 36.35 | 1,349,840 | +0.02(+0.05%) |
Dec 22, 2023 | 36.24 | 36.50 | 36.23 | 36.33 | 1,800,400 | +0.18(+0.49%) |
Dec 21, 2023 | 35.97 | 36.16 | 35.90 | 36.15 | 2,869,556 | +0.61(+1.71%) |
Dec 20, 2023 | 35.98 | 36.03 | 35.54 | 35.55 | 4,505,529 | -0.30(-0.85%) |
Dec 19, 2023 | 35.67 | 35.92 | 35.63 | 35.85 | 1,872,900 | +0.04(+0.11%) |
Dec 18, 2023 | 35.85 | 35.89 | 35.64 | 35.81 | 2,514,328 | +0.57(+1.62%) |
Dec 15, 2023 | 35.65 | 35.76 | 35.23 | 35.24 | 5,942,114 | -1.08(-2.97%) |
Dec 14, 2023 | 36.36 | 36.72 | 36.13 | 36.32 | 4,074,578 | +0.24(+0.65%) |
Dec 13, 2023 | 35.89 | 36.13 | 35.73 | 36.09 | 2,785,354 | +0.31(+0.88%) |
Dec 12, 2023 | 35.85 | 35.90 | 35.65 | 35.77 | 4,149,216 | +0.05(+0.14%) |
Dec 11, 2023 | 35.58 | 35.77 | 35.50 | 35.72 | 2,729,731 | +0.42(+1.20%) |
Dec 08, 2023 | 35.28 | 35.45 | 35.20 | 35.30 | 1,534,936 | -0.06(-0.17%) |
Dec 07, 2023 | 35.40 | 35.44 | 35.17 | 35.36 | 2,386,163 | -0.17(-0.47%) |
Dec 06, 2023 | 35.67 | 35.77 | 35.49 | 35.53 | 2,372,374 | -0.16(-0.44%) |
Dec 05, 2023 | 35.61 | 35.75 | 35.50 | 35.68 | 2,312,612 | -0.29(-0.82%) |
Dec 04, 2023 | 35.79 | 36.09 | 35.73 | 35.98 | 3,419,788 | +0.06(+0.16%) |
Dec 01, 2023 | 35.39 | 35.94 | 35.34 | 35.92 | 2,593,562 | +0.57(+1.61%) |
Nov 30, 2023 | 35.23 | 35.37 | 34.97 | 35.35 | 2,942,867 | +0.49(+1.41%) |
Nov 29, 2023 | 34.93 | 35.00 | 34.72 | 34.86 | 2,056,898 | -0.15(-0.42%) |
Nov 28, 2023 | 34.82 | 35.15 | 34.81 | 35.01 | 2,411,284 | +0.01(+0.03%) |
Nov 27, 2023 | 35.28 | 35.34 | 34.89 | 35.00 | 2,337,113 | -0.18(-0.50%) |
Nov 24, 2023 | 35.18 | 35.32 | 35.13 | 35.17 | 1,840,795 | +0.60(+1.73%) |
Nov 22, 2023 | 34.67 | 34.74 | 34.51 | 34.57 | 1,743,774 | -0.18(-0.51%) |
Nov 21, 2023 | 34.66 | 34.93 | 34.66 | 34.75 | 2,808,847 | +0.27(+0.77%) |
Nov 20, 2023 | 34.35 | 34.71 | 34.35 | 34.48 | 2,513,636 | -0.09(-0.26%) |
Nov 17, 2023 | 34.18 | 34.67 | 34.10 | 34.57 | 4,904,436 | +0.75(+2.21%) |
Nov 16, 2023 | 33.81 | 33.89 | 33.68 | 33.83 | 4,185,769 | +0.32(+0.96%) |
Nov 15, 2023 | 33.44 | 33.73 | 33.42 | 33.51 | 4,548,068 | -0.01(-0.03%) |
Nov 14, 2023 | 33.68 | 33.73 | 33.44 | 33.52 | 3,524,689 | -0.13(-0.38%) |
Nov 13, 2023 | 33.54 | 33.65 | 33.37 | 33.64 | 4,384,035 | +0.19(+0.58%) |
Nov 10, 2023 | 33.47 | 33.51 | 32.94 | 33.45 | 4,041,135 | -0.05(-0.15%) |
Nov 09, 2023 | 34.08 | 34.09 | 33.48 | 33.50 | 4,121,433 | -0.58(-1.71%) |
Nov 08, 2023 | 34.16 | 34.31 | 33.97 | 34.08 | 2,860,350 | +0.08(+0.23%) |
Nov 07, 2023 | 34.00 | 34.10 | 33.93 | 34.00 | 2,749,712 | +0.18(+0.55%) |
Nov 06, 2023 | 33.69 | 33.97 | 33.60 | 33.82 | 2,912,756 | +0.34(+1.02%) |
Nov 03, 2023 | 33.37 | 33.68 | 33.36 | 33.48 | 4,821,240 | +0.26(+0.79%) |
Nov 02, 2023 | 33.04 | 33.25 | 32.73 | 33.21 | 5,337,314 | -0.40(-1.19%) |