Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.91 | 36.09 | 35.10 | 35.27 | 3,317,041 | -0.33(-0.94%) |
Jan 30, 2024 | 36.03 | 36.07 | 35.58 | 35.60 | 1,966,431 | -0.59(-1.63%) |
Jan 29, 2024 | 36.05 | 36.40 | 35.49 | 36.19 | 2,367,027 | +0.21(+0.57%) |
Jan 26, 2024 | 35.95 | 36.09 | 35.84 | 35.99 | 1,895,817 | +0.22(+0.60%) |
Jan 25, 2024 | 35.56 | 35.82 | 35.29 | 35.77 | 1,782,445 | +0.58(+1.65%) |
Jan 24, 2024 | 36.86 | 36.86 | 35.16 | 35.19 | 2,238,658 | -1.36(-3.71%) |
Jan 23, 2024 | 37.08 | 37.39 | 36.38 | 36.55 | 1,966,004 | -0.39(-1.06%) |
Jan 22, 2024 | 36.31 | 37.08 | 36.22 | 36.94 | 1,933,448 | +0.72(+1.98%) |
Jan 19, 2024 | 36.22 | 36.28 | 35.74 | 36.22 | 2,827,166 | +0.11(+0.30%) |
Jan 18, 2024 | 36.37 | 36.59 | 35.88 | 36.11 | 2,427,099 | -0.43(-1.18%) |
Jan 17, 2024 | 36.79 | 37.13 | 36.24 | 36.55 | 2,602,865 | -0.61(-1.64%) |
Jan 16, 2024 | 37.48 | 37.79 | 37.07 | 37.16 | 2,651,352 | -0.58(-1.54%) |
Jan 12, 2024 | 37.68 | 37.96 | 37.53 | 37.74 | 1,973,367 | +0.31(+0.84%) |
Jan 11, 2024 | 37.96 | 38.26 | 37.00 | 37.42 | 2,285,028 | -0.60(-1.58%) |
Jan 10, 2024 | 37.78 | 38.17 | 37.58 | 38.02 | 1,667,227 | +0.37(+0.99%) |
Jan 09, 2024 | 37.21 | 37.91 | 37.08 | 37.65 | 1,579,240 | +0.20(+0.53%) |
Jan 08, 2024 | 37.07 | 37.45 | 36.85 | 37.45 | 1,601,080 | +0.38(+1.03%) |
Jan 05, 2024 | 36.52 | 37.10 | 36.41 | 37.07 | 1,116,460 | +0.42(+1.15%) |
Jan 04, 2024 | 37.18 | 37.31 | 36.48 | 36.65 | 2,678,550 | -0.64(-1.71%) |
Jan 03, 2024 | 36.99 | 37.45 | 36.77 | 37.28 | 2,118,460 | +0.09(+0.24%) |
Jan 02, 2024 | 36.46 | 37.25 | 36.30 | 37.20 | 1,555,583 | +0.46(+1.26%) |
Dec 29, 2023 | 36.87 | 37.03 | 36.62 | 36.73 | 1,219,992 | -0.29(-0.77%) |
Dec 28, 2023 | 36.46 | 37.06 | 36.46 | 37.02 | 1,045,933 | +0.24(+0.64%) |
Dec 27, 2023 | 36.80 | 37.01 | 36.62 | 36.78 | 1,012,324 | -0.02(-0.05%) |
Dec 26, 2023 | 36.51 | 36.92 | 36.42 | 36.80 | 1,561,302 | +0.28(+0.75%) |
Dec 22, 2023 | 36.67 | 36.93 | 36.37 | 36.53 | 986,488 | +0.09(+0.24%) |
Dec 21, 2023 | 36.34 | 36.69 | 36.09 | 36.44 | 1,529,792 | +0.37(+1.04%) |
Dec 20, 2023 | 36.14 | 36.69 | 35.98 | 36.07 | 2,039,598 | -0.09(-0.24%) |
Dec 19, 2023 | 35.63 | 36.18 | 35.46 | 36.15 | 1,367,257 | +0.67(+1.88%) |
Dec 18, 2023 | 35.57 | 35.58 | 35.24 | 35.48 | 1,507,769 | -0.01(-0.03%) |
Dec 15, 2023 | 36.32 | 36.45 | 35.21 | 35.49 | 5,133,583 | -0.99(-2.72%) |
Dec 14, 2023 | 36.90 | 37.42 | 36.35 | 36.49 | 1,849,089 | -0.01(-0.03%) |
Dec 13, 2023 | 34.96 | 36.55 | 34.75 | 36.50 | 1,843,802 | +1.50(+4.27%) |
Dec 12, 2023 | 35.22 | 35.22 | 34.70 | 35.00 | 1,047,087 | -0.15(-0.42%) |
Dec 11, 2023 | 35.13 | 35.34 | 34.98 | 35.15 | 1,089,861 | -0.26(-0.72%) |
Dec 08, 2023 | 35.65 | 35.79 | 35.34 | 35.41 | 953,008 | -0.32(-0.91%) |
Dec 07, 2023 | 35.72 | 35.95 | 35.45 | 35.73 | 1,227,779 | -0.04(-0.11%) |
Dec 06, 2023 | 35.42 | 35.94 | 35.42 | 35.77 | 1,538,850 | +0.53(+1.51%) |
Dec 05, 2023 | 35.56 | 35.76 | 35.19 | 35.24 | 1,593,654 | -0.42(-1.19%) |
Dec 04, 2023 | 35.18 | 35.80 | 35.13 | 35.66 | 1,419,612 | +0.23(+0.64%) |
Dec 01, 2023 | 34.96 | 35.45 | 34.56 | 35.44 | 1,474,681 | +0.41(+1.18%) |
Nov 30, 2023 | 34.90 | 35.16 | 34.61 | 35.02 | 3,092,462 | +0.24(+0.68%) |
Nov 29, 2023 | 35.03 | 35.32 | 34.65 | 34.79 | 1,253,926 | +0.00(+0.00%) |
Nov 28, 2023 | 34.58 | 34.92 | 34.40 | 34.79 | 1,647,507 | +0.13(+0.37%) |
Nov 27, 2023 | 34.83 | 34.92 | 34.52 | 34.66 | 1,761,207 | -0.09(-0.25%) |
Nov 24, 2023 | 34.42 | 34.75 | 34.29 | 34.75 | 498,329 | +0.36(+1.06%) |
Nov 22, 2023 | 34.46 | 34.59 | 34.17 | 34.38 | 1,121,533 | +0.19(+0.55%) |
Nov 21, 2023 | 34.51 | 34.72 | 34.17 | 34.20 | 1,493,401 | -0.26(-0.74%) |
Nov 20, 2023 | 34.73 | 34.82 | 34.16 | 34.45 | 1,254,313 | -0.53(-1.52%) |
Nov 17, 2023 | 34.89 | 34.99 | 34.64 | 34.98 | 906,658 | +0.26(+0.74%) |
Nov 16, 2023 | 35.06 | 35.22 | 34.71 | 34.73 | 1,598,903 | -0.11(-0.31%) |
Nov 15, 2023 | 34.78 | 35.28 | 34.70 | 34.84 | 1,418,256 | -0.03(-0.08%) |
Nov 14, 2023 | 33.99 | 34.90 | 33.85 | 34.87 | 2,071,686 | +1.93(+5.85%) |
Nov 13, 2023 | 33.09 | 33.11 | 32.73 | 32.94 | 1,328,508 | -0.18(-0.53%) |
Nov 10, 2023 | 33.53 | 33.56 | 33.01 | 33.11 | 1,108,735 | -0.20(-0.59%) |
Nov 09, 2023 | 33.67 | 33.80 | 33.20 | 33.31 | 1,181,392 | -0.37(-1.09%) |
Nov 08, 2023 | 34.07 | 34.11 | 33.52 | 33.68 | 1,363,764 | -0.48(-1.40%) |
Nov 07, 2023 | 34.04 | 34.53 | 33.52 | 34.16 | 1,459,128 | -0.27(-0.79%) |
Nov 06, 2023 | 34.75 | 34.97 | 34.36 | 34.43 | 1,298,993 | -0.49(-1.40%) |
Nov 03, 2023 | 34.57 | 35.36 | 34.38 | 34.92 | 1,856,820 | +1.14(+3.38%) |
Nov 02, 2023 | 32.95 | 34.00 | 32.95 | 33.78 | 1,792,771 | +0.97(+2.97%) |