Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.19 | 34.83 | 33.45 | 34.15 | 4,454,991 | -0.52(-1.51%) |
Jan 30, 2024 | 34.95 | 35.26 | 34.51 | 34.67 | 2,818,923 | -0.99(-2.77%) |
Jan 29, 2024 | 35.26 | 35.72 | 34.71 | 35.66 | 2,865,969 | +0.61(+1.75%) |
Jan 26, 2024 | 35.06 | 35.40 | 34.68 | 35.05 | 3,057,786 | -0.14(-0.39%) |
Jan 25, 2024 | 36.63 | 36.73 | 34.98 | 35.19 | 3,094,506 | -1.43(-3.91%) |
Jan 24, 2024 | 36.55 | 37.87 | 36.49 | 36.62 | 5,100,673 | +1.12(+3.14%) |
Jan 23, 2024 | 35.26 | 35.81 | 34.87 | 35.50 | 4,982,774 | +1.49(+4.38%) |
Jan 22, 2024 | 33.43 | 34.56 | 33.12 | 34.01 | 3,350,993 | -0.79(-2.27%) |
Jan 19, 2024 | 34.91 | 34.91 | 34.33 | 34.80 | 3,465,470 | -0.40(-1.15%) |
Jan 18, 2024 | 35.15 | 35.67 | 34.86 | 35.21 | 3,387,129 | +0.72(+2.09%) |
Jan 17, 2024 | 34.35 | 34.85 | 34.27 | 34.49 | 4,743,776 | -1.18(-3.32%) |
Jan 16, 2024 | 36.25 | 36.25 | 35.36 | 35.67 | 5,957,149 | -1.33(-3.60%) |
Jan 12, 2024 | 37.52 | 37.87 | 36.75 | 37.01 | 3,356,203 | -0.62(-1.65%) |
Jan 11, 2024 | 38.22 | 38.28 | 36.95 | 37.63 | 3,503,237 | -0.28(-0.73%) |
Jan 10, 2024 | 38.50 | 38.50 | 37.48 | 37.90 | 6,992,734 | -0.76(-1.97%) |
Jan 09, 2024 | 39.30 | 39.33 | 38.49 | 38.66 | 4,046,445 | -1.22(-3.07%) |
Jan 08, 2024 | 39.94 | 40.21 | 38.91 | 39.89 | 4,797,561 | -0.52(-1.29%) |
Jan 05, 2024 | 40.48 | 40.49 | 39.14 | 40.41 | 9,340,365 | -1.17(-2.80%) |
Jan 04, 2024 | 41.44 | 42.42 | 41.26 | 41.58 | 3,098,801 | -0.83(-1.96%) |
Jan 03, 2024 | 41.77 | 42.76 | 41.74 | 42.41 | 2,445,229 | +0.50(+1.20%) |
Jan 02, 2024 | 41.32 | 42.11 | 41.09 | 41.90 | 2,540,048 | +0.01(+0.02%) |
Dec 29, 2023 | 41.59 | 42.05 | 41.55 | 41.89 | 2,083,648 | +0.15(+0.35%) |
Dec 28, 2023 | 41.75 | 42.08 | 41.48 | 41.74 | 1,706,573 | +0.56(+1.37%) |
Dec 27, 2023 | 41.15 | 41.60 | 41.06 | 41.18 | 1,124,736 | +0.23(+0.55%) |
Dec 26, 2023 | 41.28 | 41.69 | 40.81 | 40.95 | 1,569,796 | -0.11(-0.26%) |
Dec 22, 2023 | 40.54 | 41.24 | 40.54 | 41.06 | 2,265,239 | +0.06(+0.14%) |
Dec 21, 2023 | 40.85 | 41.21 | 40.42 | 41.00 | 2,538,320 | +1.09(+2.72%) |
Dec 20, 2023 | 40.63 | 40.80 | 39.89 | 39.92 | 3,323,598 | -0.89(-2.18%) |
Dec 19, 2023 | 40.11 | 40.83 | 40.08 | 40.81 | 2,499,427 | +1.23(+3.12%) |
Dec 18, 2023 | 39.33 | 39.86 | 39.11 | 39.57 | 2,597,933 | +0.05(+0.12%) |
Dec 15, 2023 | 39.74 | 39.91 | 39.17 | 39.52 | 3,925,583 | -0.13(-0.32%) |
Dec 14, 2023 | 39.73 | 40.25 | 39.47 | 39.65 | 3,336,753 | +0.40(+1.03%) |
Dec 13, 2023 | 39.69 | 39.88 | 38.50 | 39.25 | 3,916,861 | -0.56(-1.41%) |
Dec 12, 2023 | 39.49 | 39.83 | 38.61 | 39.81 | 3,207,494 | +0.39(+1.00%) |
Dec 11, 2023 | 39.24 | 39.58 | 38.85 | 39.41 | 2,588,367 | +0.01(+0.02%) |
Dec 08, 2023 | 39.49 | 40.01 | 39.39 | 39.40 | 1,562,492 | -0.04(-0.10%) |
Dec 07, 2023 | 40.09 | 40.25 | 38.77 | 39.44 | 4,390,972 | -0.55(-1.38%) |
Dec 06, 2023 | 40.72 | 40.73 | 39.40 | 40.00 | 4,266,965 | -0.36(-0.88%) |
Dec 05, 2023 | 40.89 | 40.97 | 39.80 | 40.35 | 4,086,437 | -1.18(-2.85%) |
Dec 04, 2023 | 42.46 | 42.48 | 41.15 | 41.54 | 3,393,017 | -1.64(-3.80%) |
Dec 01, 2023 | 42.26 | 43.18 | 42.00 | 43.18 | 2,966,447 | +0.54(+1.27%) |
Nov 30, 2023 | 42.12 | 42.63 | 40.69 | 42.63 | 5,106,734 | +0.18(+0.42%) |
Nov 29, 2023 | 43.20 | 43.46 | 42.18 | 42.46 | 4,513,294 | -1.23(-2.82%) |
Nov 28, 2023 | 44.06 | 44.21 | 43.54 | 43.69 | 1,869,756 | -0.21(-0.47%) |
Nov 27, 2023 | 44.03 | 44.39 | 43.78 | 43.90 | 2,810,201 | -0.08(-0.18%) |
Nov 24, 2023 | 44.23 | 44.55 | 43.96 | 43.98 | 2,483,140 | -0.50(-1.13%) |
Nov 22, 2023 | 45.26 | 45.29 | 44.43 | 44.48 | 1,993,042 | -0.72(-1.59%) |
Nov 21, 2023 | 45.02 | 46.53 | 44.79 | 45.20 | 1,740,813 | -0.35(-0.78%) |
Nov 20, 2023 | 45.46 | 45.74 | 45.18 | 45.55 | 1,401,608 | +0.37(+0.83%) |
Nov 17, 2023 | 45.39 | 45.69 | 45.14 | 45.18 | 1,760,727 | +0.05(+0.11%) |
Nov 16, 2023 | 44.78 | 45.97 | 44.60 | 45.13 | 2,182,199 | +0.00(+0.00%) |
Nov 15, 2023 | 44.77 | 45.75 | 44.77 | 45.13 | 2,032,063 | +0.42(+0.95%) |
Nov 14, 2023 | 44.11 | 45.18 | 43.81 | 44.70 | 2,418,915 | +0.90(+2.05%) |
Nov 13, 2023 | 43.82 | 44.15 | 43.30 | 43.81 | 2,195,674 | +0.14(+0.32%) |
Nov 10, 2023 | 42.33 | 43.86 | 42.25 | 43.67 | 2,076,614 | +1.20(+2.83%) |
Nov 09, 2023 | 43.21 | 43.96 | 42.43 | 42.47 | 3,269,251 | -0.51(-1.19%) |
Nov 08, 2023 | 43.82 | 44.32 | 42.81 | 42.98 | 3,288,768 | -0.83(-1.89%) |
Nov 07, 2023 | 43.94 | 44.65 | 43.74 | 43.81 | 3,844,295 | -0.46(-1.05%) |
Nov 06, 2023 | 45.03 | 45.28 | 44.16 | 44.27 | 3,365,474 | -0.40(-0.90%) |
Nov 03, 2023 | 46.02 | 46.75 | 44.53 | 44.67 | 4,620,524 | -0.39(-0.87%) |
Nov 02, 2023 | 44.30 | 45.41 | 44.02 | 45.07 | 6,974,303 | +1.20(+2.74%) |