Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.66 | 39.30 | 37.89 | 37.99 | 1,843,456 | -0.71(-1.84%) |
Jan 30, 2024 | 38.78 | 39.15 | 38.69 | 38.70 | 894,185 | -0.17(-0.43%) |
Jan 29, 2024 | 38.54 | 39.04 | 38.29 | 38.87 | 1,029,766 | +0.38(+0.99%) |
Jan 26, 2024 | 38.75 | 39.09 | 38.24 | 38.49 | 569,715 | -0.06(-0.15%) |
Jan 25, 2024 | 38.62 | 39.09 | 38.26 | 38.55 | 758,856 | +0.26(+0.69%) |
Jan 24, 2024 | 38.62 | 39.15 | 38.19 | 38.28 | 792,162 | -0.08(-0.20%) |
Jan 23, 2024 | 38.76 | 38.98 | 38.19 | 38.36 | 992,425 | -0.18(-0.46%) |
Jan 22, 2024 | 37.85 | 38.67 | 37.75 | 38.54 | 1,584,425 | +0.78(+2.07%) |
Jan 19, 2024 | 37.02 | 37.79 | 36.80 | 37.76 | 577,096 | +0.62(+1.68%) |
Jan 18, 2024 | 37.50 | 37.83 | 36.90 | 37.13 | 855,534 | -0.19(-0.52%) |
Jan 17, 2024 | 36.94 | 37.46 | 36.68 | 37.33 | 1,034,023 | -0.17(-0.44%) |
Jan 16, 2024 | 36.98 | 37.86 | 36.66 | 37.49 | 1,286,245 | +0.32(+0.87%) |
Jan 12, 2024 | 37.52 | 37.52 | 36.56 | 37.17 | 883,785 | +0.36(+0.98%) |
Jan 11, 2024 | 36.47 | 37.15 | 35.85 | 36.81 | 2,073,827 | +0.37(+1.02%) |
Jan 10, 2024 | 36.95 | 37.02 | 36.11 | 36.44 | 825,160 | -0.51(-1.37%) |
Jan 09, 2024 | 36.68 | 37.42 | 36.57 | 36.95 | 1,447,301 | -0.28(-0.76%) |
Jan 08, 2024 | 37.00 | 37.38 | 36.72 | 37.23 | 1,144,828 | +0.23(+0.63%) |
Jan 05, 2024 | 36.70 | 37.55 | 36.34 | 37.00 | 1,992,043 | +0.40(+1.09%) |
Jan 04, 2024 | 37.03 | 37.14 | 35.95 | 36.60 | 2,203,377 | -0.17(-0.45%) |
Jan 03, 2024 | 36.31 | 37.22 | 34.55 | 36.76 | 3,261,604 | +1.56(+4.43%) |
Jan 02, 2024 | 33.95 | 36.03 | 33.95 | 35.20 | 1,551,955 | +1.29(+3.79%) |
Dec 29, 2023 | 33.79 | 34.04 | 33.38 | 33.92 | 710,322 | -0.18(-0.51%) |
Dec 28, 2023 | 34.08 | 34.52 | 33.99 | 34.09 | 299,716 | -0.22(-0.65%) |
Dec 27, 2023 | 33.97 | 34.67 | 33.70 | 34.32 | 475,656 | +0.41(+1.21%) |
Dec 26, 2023 | 33.82 | 34.25 | 33.52 | 33.91 | 226,930 | +0.22(+0.67%) |
Dec 22, 2023 | 34.13 | 34.61 | 33.58 | 33.68 | 519,007 | -0.30(-0.89%) |
Dec 21, 2023 | 34.23 | 34.41 | 33.62 | 33.99 | 716,688 | +0.01(+0.03%) |
Dec 20, 2023 | 34.33 | 35.38 | 33.79 | 33.98 | 1,142,373 | -0.23(-0.68%) |
Dec 19, 2023 | 33.79 | 34.24 | 33.79 | 34.21 | 645,169 | +0.63(+1.89%) |
Dec 18, 2023 | 34.02 | 34.05 | 33.55 | 33.58 | 682,225 | -0.46(-1.35%) |
Dec 15, 2023 | 33.93 | 34.21 | 33.57 | 34.03 | 1,547,413 | -0.03(-0.09%) |
Dec 14, 2023 | 32.80 | 34.26 | 32.80 | 34.06 | 1,184,973 | +1.58(+4.86%) |
Dec 13, 2023 | 31.47 | 32.85 | 31.20 | 32.48 | 706,586 | +0.99(+3.16%) |
Dec 12, 2023 | 31.29 | 31.75 | 31.02 | 31.49 | 391,574 | +0.29(+0.94%) |
Dec 11, 2023 | 31.67 | 31.70 | 30.96 | 31.20 | 880,711 | -0.49(-1.54%) |
Dec 08, 2023 | 30.95 | 31.90 | 30.72 | 31.69 | 853,564 | +0.71(+2.30%) |
Dec 07, 2023 | 30.33 | 30.99 | 30.20 | 30.97 | 729,001 | +0.58(+1.89%) |
Dec 06, 2023 | 30.26 | 31.25 | 30.17 | 30.40 | 924,485 | +0.31(+1.04%) |
Dec 05, 2023 | 30.09 | 30.39 | 29.43 | 30.09 | 850,182 | -0.21(-0.71%) |
Dec 04, 2023 | 29.42 | 30.43 | 29.35 | 30.30 | 387,651 | +0.84(+2.84%) |
Dec 01, 2023 | 29.06 | 29.46 | 28.74 | 29.46 | 1,084,140 | +0.24(+0.83%) |
Nov 30, 2023 | 28.82 | 29.38 | 28.54 | 29.22 | 2,421,601 | +0.40(+1.39%) |
Nov 29, 2023 | 28.33 | 29.34 | 28.33 | 28.82 | 820,320 | +0.64(+2.28%) |
Nov 28, 2023 | 27.87 | 28.78 | 27.87 | 28.18 | 1,113,978 | +0.30(+1.08%) |
Nov 27, 2023 | 26.79 | 28.24 | 26.61 | 27.87 | 1,467,507 | +1.00(+3.74%) |
Nov 24, 2023 | 26.45 | 27.08 | 26.45 | 26.87 | 249,276 | +0.24(+0.92%) |
Nov 22, 2023 | 26.10 | 26.64 | 25.83 | 26.63 | 476,375 | +0.65(+2.51%) |
Nov 21, 2023 | 26.06 | 26.09 | 25.60 | 25.97 | 598,832 | -0.15(-0.56%) |
Nov 20, 2023 | 26.16 | 26.38 | 25.58 | 26.12 | 1,536,499 | -0.02(-0.07%) |
Nov 17, 2023 | 26.43 | 26.59 | 25.84 | 26.14 | 1,558,817 | -0.09(-0.33%) |
Nov 16, 2023 | 27.19 | 27.22 | 25.91 | 26.23 | 870,578 | -0.98(-3.62%) |
Nov 15, 2023 | 26.81 | 27.98 | 26.81 | 27.21 | 747,076 | +0.31(+1.16%) |
Nov 14, 2023 | 26.32 | 27.23 | 26.16 | 26.90 | 1,017,855 | +1.17(+4.55%) |
Nov 13, 2023 | 26.17 | 26.17 | 25.16 | 25.73 | 844,302 | -0.63(-2.40%) |
Nov 10, 2023 | 27.29 | 27.29 | 25.64 | 26.36 | 1,253,993 | -0.85(-3.12%) |
Nov 09, 2023 | 27.87 | 28.05 | 27.11 | 27.21 | 986,085 | -0.56(-2.00%) |
Nov 08, 2023 | 27.72 | 28.13 | 27.57 | 27.77 | 556,363 | -0.01(-0.04%) |
Nov 07, 2023 | 27.51 | 27.95 | 27.40 | 27.78 | 1,160,703 | +0.19(+0.67%) |
Nov 06, 2023 | 28.00 | 28.07 | 27.43 | 27.59 | 743,116 | -0.43(-1.53%) |
Nov 03, 2023 | 27.46 | 28.09 | 27.15 | 28.02 | 1,048,040 | +1.04(+3.87%) |
Nov 02, 2023 | 27.24 | 27.37 | 26.78 | 26.98 | 636,536 | +0.26(+0.97%) |