Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.91 | 32.97 | 32.25 | 32.44 | 4,459,828 | -0.32(-0.97%) |
Jan 30, 2024 | 32.35 | 32.90 | 32.27 | 32.76 | 3,266,177 | +0.10(+0.30%) |
Jan 29, 2024 | 32.70 | 32.88 | 32.55 | 32.66 | 3,909,678 | -0.12(-0.36%) |
Jan 26, 2024 | 32.35 | 32.86 | 31.58 | 32.78 | 6,230,769 | -0.21(-0.63%) |
Jan 25, 2024 | 33.36 | 33.52 | 32.86 | 32.99 | 3,898,168 | +0.19(+0.57%) |
Jan 24, 2024 | 33.28 | 33.36 | 32.72 | 32.80 | 4,396,888 | -0.16(-0.48%) |
Jan 23, 2024 | 33.29 | 33.30 | 32.77 | 32.96 | 3,989,457 | -0.15(-0.45%) |
Jan 22, 2024 | 32.63 | 33.34 | 32.57 | 33.11 | 4,647,606 | +0.58(+1.80%) |
Jan 19, 2024 | 32.36 | 32.61 | 31.99 | 32.52 | 4,089,907 | +0.26(+0.80%) |
Jan 18, 2024 | 32.16 | 32.34 | 31.88 | 32.26 | 3,130,718 | +0.12(+0.37%) |
Jan 17, 2024 | 32.34 | 32.60 | 31.93 | 32.15 | 3,697,256 | -0.59(-1.81%) |
Jan 16, 2024 | 32.99 | 33.22 | 32.66 | 32.74 | 3,960,070 | -0.55(-1.67%) |
Jan 12, 2024 | 33.90 | 34.03 | 33.24 | 33.29 | 3,294,381 | -0.22(-0.65%) |
Jan 11, 2024 | 33.35 | 33.53 | 33.16 | 33.51 | 2,706,017 | +0.02(+0.06%) |
Jan 10, 2024 | 33.36 | 33.69 | 33.36 | 33.49 | 2,241,739 | +0.09(+0.27%) |
Jan 09, 2024 | 33.26 | 33.55 | 33.16 | 33.40 | 2,004,664 | -0.31(-0.91%) |
Jan 08, 2024 | 33.24 | 33.79 | 33.16 | 33.71 | 2,285,323 | +0.37(+1.10%) |
Jan 05, 2024 | 32.99 | 33.42 | 32.76 | 33.34 | 4,242,345 | +0.09(+0.27%) |
Jan 04, 2024 | 33.57 | 33.69 | 33.19 | 33.25 | 3,351,004 | -0.47(-1.38%) |
Jan 03, 2024 | 33.92 | 34.04 | 33.60 | 33.72 | 2,971,444 | -0.72(-2.10%) |
Jan 02, 2024 | 34.22 | 34.65 | 34.15 | 34.44 | 2,340,486 | +0.02(+0.06%) |
Dec 29, 2023 | 34.56 | 34.78 | 34.39 | 34.42 | 3,110,381 | -0.33(-0.94%) |
Dec 28, 2023 | 34.46 | 34.79 | 34.37 | 34.75 | 2,612,238 | +0.34(+0.98%) |
Dec 27, 2023 | 34.42 | 34.59 | 34.26 | 34.41 | 2,130,524 | +0.13(+0.38%) |
Dec 26, 2023 | 34.09 | 34.38 | 33.97 | 34.28 | 2,568,018 | +0.27(+0.79%) |
Dec 22, 2023 | 33.96 | 34.26 | 33.86 | 34.02 | 2,276,323 | +0.25(+0.73%) |
Dec 21, 2023 | 34.13 | 34.15 | 33.54 | 33.77 | 2,987,596 | +0.01(+0.03%) |
Dec 20, 2023 | 34.07 | 34.47 | 33.75 | 33.76 | 3,525,785 | -0.35(-1.02%) |
Dec 19, 2023 | 33.48 | 34.16 | 33.48 | 34.11 | 4,904,170 | +0.89(+2.68%) |
Dec 18, 2023 | 33.21 | 33.33 | 33.03 | 33.21 | 3,424,396 | +0.21(+0.63%) |
Dec 15, 2023 | 33.49 | 33.72 | 32.69 | 33.01 | 11,763,290 | -0.59(-1.77%) |
Dec 14, 2023 | 32.28 | 33.74 | 32.28 | 33.60 | 7,314,321 | +1.92(+6.06%) |
Dec 13, 2023 | 30.47 | 31.86 | 30.36 | 31.68 | 5,744,819 | +1.33(+4.37%) |
Dec 12, 2023 | 30.72 | 30.72 | 30.23 | 30.35 | 4,787,951 | -0.42(-1.35%) |
Dec 11, 2023 | 30.43 | 30.90 | 30.33 | 30.77 | 2,811,234 | +0.21(+0.68%) |
Dec 08, 2023 | 30.42 | 30.59 | 30.26 | 30.56 | 2,827,853 | -0.02(-0.06%) |
Dec 07, 2023 | 30.95 | 30.95 | 30.52 | 30.58 | 3,006,690 | -0.35(-1.12%) |
Dec 06, 2023 | 31.22 | 31.37 | 30.91 | 30.93 | 3,202,981 | -0.05(-0.16%) |
Dec 05, 2023 | 31.14 | 31.18 | 30.84 | 30.98 | 2,689,320 | -0.29(-0.92%) |
Dec 04, 2023 | 31.20 | 31.43 | 30.90 | 31.26 | 3,948,159 | -0.16(-0.50%) |
Dec 01, 2023 | 31.19 | 31.63 | 30.93 | 31.42 | 4,253,967 | +0.39(+1.24%) |
Nov 30, 2023 | 31.34 | 31.34 | 30.78 | 31.04 | 11,989,764 | -0.16(-0.51%) |
Nov 29, 2023 | 31.32 | 31.41 | 31.06 | 31.19 | 3,648,054 | +0.16(+0.51%) |
Nov 28, 2023 | 31.00 | 31.15 | 30.57 | 31.04 | 2,698,074 | -0.08(-0.25%) |
Nov 27, 2023 | 30.95 | 31.29 | 30.83 | 31.12 | 3,560,101 | -0.31(-1.00%) |
Nov 24, 2023 | 31.46 | 31.48 | 31.25 | 31.43 | 983,605 | -0.05(-0.16%) |
Nov 22, 2023 | 31.56 | 31.63 | 31.31 | 31.48 | 2,248,373 | +0.21(+0.66%) |
Nov 21, 2023 | 31.63 | 31.68 | 31.18 | 31.27 | 3,255,837 | -0.44(-1.40%) |
Nov 20, 2023 | 31.44 | 31.87 | 31.06 | 31.72 | 3,946,567 | +0.30(+0.97%) |
Nov 17, 2023 | 31.53 | 31.59 | 31.26 | 31.41 | 2,924,357 | +0.18(+0.57%) |
Nov 16, 2023 | 31.18 | 31.33 | 30.97 | 31.23 | 4,118,792 | +0.02(+0.06%) |
Nov 15, 2023 | 31.03 | 31.50 | 31.03 | 31.21 | 3,156,722 | +0.09(+0.28%) |
Nov 14, 2023 | 30.12 | 31.21 | 30.07 | 31.13 | 4,425,793 | +1.77(+6.03%) |
Nov 13, 2023 | 29.47 | 29.57 | 29.18 | 29.35 | 3,040,241 | -0.31(-1.06%) |
Nov 10, 2023 | 29.47 | 29.74 | 29.17 | 29.67 | 2,876,763 | +0.39(+1.34%) |
Nov 09, 2023 | 29.82 | 29.87 | 29.19 | 29.28 | 4,138,844 | -0.48(-1.62%) |
Nov 08, 2023 | 29.93 | 30.07 | 29.59 | 29.76 | 3,172,868 | -0.20(-0.66%) |
Nov 07, 2023 | 30.41 | 30.47 | 29.95 | 29.95 | 4,284,379 | -0.41(-1.36%) |
Nov 06, 2023 | 30.38 | 30.45 | 30.26 | 30.37 | 3,462,080 | -0.23(-0.74%) |
Nov 03, 2023 | 29.83 | 30.95 | 29.83 | 30.59 | 3,377,743 | +0.92(+3.08%) |
Nov 02, 2023 | 28.70 | 29.73 | 28.55 | 29.68 | 4,757,301 | +1.39(+4.90%) |