Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.76 | 34.63 | 32.37 | 32.55 | 5,726,450 | -1.40(-4.12%) |
Jan 30, 2024 | 34.62 | 35.28 | 33.95 | 33.95 | 3,643,277 | -1.37(-3.88%) |
Jan 29, 2024 | 34.19 | 35.41 | 33.64 | 35.32 | 2,163,320 | +1.23(+3.61%) |
Jan 26, 2024 | 34.18 | 35.26 | 33.96 | 34.09 | 2,947,269 | -0.14(-0.41%) |
Jan 25, 2024 | 35.84 | 35.84 | 33.58 | 34.23 | 4,573,109 | -1.69(-4.70%) |
Jan 24, 2024 | 37.00 | 37.24 | 35.10 | 35.92 | 3,851,278 | -0.67(-1.83%) |
Jan 23, 2024 | 36.37 | 37.29 | 35.45 | 36.59 | 5,379,524 | +1.92(+5.54%) |
Jan 22, 2024 | 33.59 | 35.22 | 33.32 | 34.67 | 4,740,616 | +2.28(+7.04%) |
Jan 19, 2024 | 32.33 | 32.46 | 30.69 | 32.39 | 3,559,939 | +0.49(+1.54%) |
Jan 18, 2024 | 32.52 | 32.52 | 31.00 | 31.90 | 4,936,004 | +0.41(+1.30%) |
Jan 17, 2024 | 31.76 | 31.86 | 30.32 | 31.49 | 6,467,800 | -1.24(-3.79%) |
Jan 16, 2024 | 33.17 | 33.64 | 32.25 | 32.73 | 4,458,943 | -1.13(-3.34%) |
Jan 12, 2024 | 34.59 | 35.43 | 33.38 | 33.86 | 3,065,688 | -0.66(-1.91%) |
Jan 11, 2024 | 36.00 | 36.92 | 34.39 | 34.52 | 3,939,237 | -1.67(-4.61%) |
Jan 10, 2024 | 39.68 | 39.69 | 36.05 | 36.19 | 6,052,405 | -3.84(-9.59%) |
Jan 09, 2024 | 40.90 | 41.89 | 39.97 | 40.03 | 3,635,445 | -1.68(-4.03%) |
Jan 08, 2024 | 40.42 | 42.23 | 40.02 | 41.71 | 3,270,056 | +0.89(+2.18%) |
Jan 05, 2024 | 39.78 | 41.47 | 38.81 | 40.82 | 5,473,921 | +1.24(+3.13%) |
Jan 04, 2024 | 38.64 | 40.81 | 38.35 | 39.58 | 6,891,032 | -0.98(-2.42%) |
Jan 03, 2024 | 42.12 | 42.41 | 39.94 | 40.56 | 3,277,254 | -2.68(-6.20%) |
Jan 02, 2024 | 43.16 | 44.77 | 42.59 | 43.24 | 3,147,701 | -0.27(-0.62%) |
Dec 29, 2023 | 45.33 | 45.68 | 43.50 | 43.51 | 2,417,911 | -1.96(-4.31%) |
Dec 28, 2023 | 46.00 | 46.18 | 44.88 | 45.47 | 2,326,123 | -1.04(-2.24%) |
Dec 27, 2023 | 47.14 | 47.43 | 45.53 | 46.51 | 2,498,964 | -0.33(-0.70%) |
Dec 26, 2023 | 44.77 | 47.34 | 44.51 | 46.84 | 2,003,903 | +2.41(+5.42%) |
Dec 22, 2023 | 44.69 | 45.23 | 44.08 | 44.43 | 1,615,900 | -0.45(-1.00%) |
Dec 21, 2023 | 43.20 | 45.13 | 42.89 | 44.88 | 2,423,175 | +2.97(+7.09%) |
Dec 20, 2023 | 44.15 | 44.28 | 41.72 | 41.91 | 2,722,097 | -2.98(-6.64%) |
Dec 19, 2023 | 43.93 | 45.27 | 43.77 | 44.89 | 2,017,922 | +1.56(+3.60%) |
Dec 18, 2023 | 43.18 | 43.97 | 42.56 | 43.33 | 2,294,615 | +0.01(+0.02%) |
Dec 15, 2023 | 44.33 | 44.75 | 42.19 | 43.32 | 6,164,764 | -0.93(-2.10%) |
Dec 14, 2023 | 41.41 | 44.54 | 41.40 | 44.25 | 5,932,580 | +3.92(+9.72%) |
Dec 13, 2023 | 37.65 | 40.60 | 36.99 | 40.33 | 6,872,607 | +2.74(+7.29%) |
Dec 12, 2023 | 38.88 | 39.09 | 36.93 | 37.59 | 2,793,497 | -1.95(-4.93%) |
Dec 11, 2023 | 39.26 | 39.96 | 38.30 | 39.54 | 2,894,054 | -0.14(-0.35%) |
Dec 08, 2023 | 39.67 | 40.98 | 39.16 | 39.68 | 2,747,392 | -0.21(-0.53%) |
Dec 07, 2023 | 38.18 | 39.98 | 38.06 | 39.89 | 3,351,524 | +1.64(+4.29%) |
Dec 06, 2023 | 39.30 | 40.16 | 37.85 | 38.25 | 3,439,943 | -0.26(-0.68%) |
Dec 05, 2023 | 39.58 | 39.87 | 37.95 | 38.51 | 2,812,181 | -1.94(-4.80%) |
Dec 04, 2023 | 39.03 | 41.11 | 39.00 | 40.45 | 5,116,753 | +0.77(+1.94%) |
Dec 01, 2023 | 36.61 | 39.78 | 35.33 | 39.68 | 4,881,204 | +2.82(+7.65%) |
Nov 30, 2023 | 36.43 | 37.41 | 35.51 | 36.86 | 10,556,205 | +0.61(+1.68%) |
Nov 29, 2023 | 36.21 | 37.94 | 35.94 | 36.25 | 3,105,834 | +1.24(+3.54%) |
Nov 28, 2023 | 33.35 | 35.78 | 33.00 | 35.01 | 3,264,862 | +1.40(+4.17%) |
Nov 27, 2023 | 34.06 | 34.16 | 32.75 | 33.61 | 2,066,830 | -0.71(-2.07%) |
Nov 24, 2023 | 33.08 | 34.32 | 33.04 | 34.32 | 870,282 | +0.78(+2.33%) |
Nov 22, 2023 | 34.01 | 34.76 | 33.42 | 33.54 | 2,681,439 | -0.06(-0.18%) |
Nov 21, 2023 | 36.06 | 36.06 | 33.59 | 33.60 | 3,422,852 | -3.22(-8.75%) |
Nov 20, 2023 | 36.60 | 37.64 | 35.94 | 36.82 | 2,352,384 | +0.11(+0.30%) |
Nov 17, 2023 | 35.30 | 36.97 | 35.11 | 36.71 | 3,833,583 | +1.84(+5.28%) |
Nov 16, 2023 | 35.41 | 35.90 | 33.80 | 34.87 | 3,742,598 | -1.48(-4.07%) |
Nov 15, 2023 | 33.30 | 38.07 | 33.10 | 36.35 | 5,768,217 | +3.72(+11.40%) |
Nov 14, 2023 | 33.95 | 34.80 | 31.97 | 32.63 | 8,539,551 | +0.35(+1.08%) |
Nov 13, 2023 | 32.08 | 32.53 | 31.27 | 32.28 | 1,426,629 | -0.10(-0.31%) |
Nov 10, 2023 | 31.64 | 32.43 | 30.86 | 32.38 | 2,274,785 | +0.83(+2.63%) |
Nov 09, 2023 | 34.35 | 34.49 | 31.45 | 31.55 | 2,773,565 | -2.87(-8.34%) |
Nov 08, 2023 | 33.40 | 34.57 | 33.21 | 34.42 | 2,160,386 | +0.76(+2.26%) |
Nov 07, 2023 | 33.19 | 33.79 | 32.71 | 33.66 | 1,412,550 | +0.09(+0.27%) |
Nov 06, 2023 | 35.04 | 35.06 | 33.09 | 33.57 | 3,038,909 | -1.25(-3.59%) |
Nov 03, 2023 | 35.43 | 35.94 | 34.36 | 34.82 | 3,067,016 | +0.47(+1.37%) |
Nov 02, 2023 | 34.71 | 35.26 | 33.01 | 34.35 | 3,518,915 | +1.21(+3.65%) |