Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.23 | 43.33 | 42.69 | 42.70 | 1,115,918 | -0.59(-1.35%) |
Jan 30, 2024 | 43.16 | 43.34 | 43.04 | 43.28 | 1,208,351 | +0.04(+0.09%) |
Jan 29, 2024 | 42.98 | 43.24 | 42.73 | 43.24 | 1,626,126 | +0.27(+0.63%) |
Jan 26, 2024 | 42.38 | 42.98 | 42.38 | 42.98 | 1,533,666 | +0.51(+1.20%) |
Jan 25, 2024 | 42.01 | 42.47 | 41.94 | 42.47 | 1,300,954 | +0.57(+1.35%) |
Jan 24, 2024 | 41.93 | 42.09 | 41.72 | 41.90 | 1,113,107 | +0.14(+0.35%) |
Jan 23, 2024 | 41.66 | 41.82 | 41.53 | 41.76 | 992,580 | +0.10(+0.23%) |
Jan 22, 2024 | 41.14 | 41.81 | 41.02 | 41.66 | 1,603,430 | +0.84(+2.05%) |
Jan 19, 2024 | 40.98 | 40.98 | 40.69 | 40.82 | 1,139,577 | -0.12(-0.31%) |
Jan 18, 2024 | 41.12 | 41.23 | 40.59 | 40.95 | 1,177,311 | -0.10(-0.23%) |
Jan 17, 2024 | 41.29 | 41.32 | 40.76 | 41.04 | 1,559,854 | -0.39(-0.95%) |
Jan 16, 2024 | 41.73 | 41.84 | 41.40 | 41.44 | 1,316,179 | -0.19(-0.46%) |
Jan 12, 2024 | 41.55 | 41.66 | 41.26 | 41.63 | 1,158,716 | +0.41(+1.00%) |
Jan 11, 2024 | 41.27 | 41.41 | 41.05 | 41.22 | 1,453,003 | +0.03(+0.07%) |
Jan 10, 2024 | 41.23 | 41.44 | 41.09 | 41.19 | 1,315,770 | -0.04(-0.09%) |
Jan 09, 2024 | 41.21 | 41.25 | 40.84 | 41.23 | 1,205,076 | +0.06(+0.14%) |
Jan 08, 2024 | 41.14 | 41.22 | 40.78 | 41.17 | 1,219,325 | -0.13(-0.33%) |
Jan 05, 2024 | 41.07 | 41.54 | 41.07 | 41.30 | 1,485,777 | +0.29(+0.70%) |
Jan 04, 2024 | 41.41 | 41.68 | 41.00 | 41.02 | 1,963,250 | -0.25(-0.61%) |
Jan 03, 2024 | 40.99 | 41.47 | 40.87 | 41.27 | 1,873,017 | +0.37(+0.92%) |
Jan 02, 2024 | 41.01 | 41.13 | 40.71 | 40.89 | 1,762,194 | +0.04(+0.09%) |
Dec 29, 2023 | 40.98 | 41.02 | 40.81 | 40.85 | 984,645 | -0.06(-0.14%) |
Dec 28, 2023 | 40.78 | 41.08 | 40.68 | 40.91 | 1,038,416 | +0.03(+0.07%) |
Dec 27, 2023 | 40.93 | 40.98 | 40.70 | 40.88 | 1,002,619 | +0.01(+0.02%) |
Dec 26, 2023 | 40.91 | 41.05 | 40.76 | 40.87 | 839,748 | +0.12(+0.31%) |
Dec 22, 2023 | 40.97 | 41.25 | 40.74 | 40.75 | 867,035 | -0.19(-0.47%) |
Dec 21, 2023 | 40.73 | 41.22 | 40.73 | 40.94 | 1,819,449 | +0.28(+0.69%) |
Dec 20, 2023 | 40.92 | 41.10 | 40.66 | 40.66 | 1,597,060 | -0.16(-0.40%) |
Dec 19, 2023 | 40.55 | 40.92 | 40.50 | 40.82 | 1,316,007 | +0.29(+0.71%) |
Dec 18, 2023 | 40.56 | 40.86 | 40.41 | 40.53 | 1,551,521 | +0.18(+0.45%) |
Dec 15, 2023 | 40.81 | 40.81 | 40.16 | 40.35 | 2,791,770 | -0.37(-0.90%) |
Dec 14, 2023 | 40.54 | 41.10 | 40.53 | 40.72 | 2,100,053 | +0.55(+1.36%) |
Dec 13, 2023 | 39.60 | 40.26 | 39.45 | 40.17 | 2,085,872 | +0.52(+1.31%) |
Dec 12, 2023 | 39.86 | 39.87 | 39.45 | 39.65 | 1,837,271 | -0.34(-0.84%) |
Dec 11, 2023 | 40.61 | 40.69 | 39.94 | 39.99 | 2,057,617 | -0.64(-1.58%) |
Dec 08, 2023 | 40.79 | 40.94 | 40.59 | 40.63 | 1,573,557 | -0.09(-0.21%) |
Dec 07, 2023 | 41.13 | 41.31 | 40.62 | 40.72 | 1,285,165 | -0.35(-0.84%) |
Dec 06, 2023 | 41.94 | 42.00 | 41.04 | 41.06 | 1,530,857 | -0.89(-2.13%) |
Dec 05, 2023 | 42.27 | 42.42 | 41.86 | 41.96 | 1,088,178 | -0.46(-1.09%) |
Dec 04, 2023 | 42.38 | 42.62 | 42.22 | 42.42 | 1,378,930 | -0.14(-0.34%) |
Dec 01, 2023 | 42.31 | 42.69 | 42.23 | 42.56 | 2,245,146 | +0.23(+0.54%) |
Nov 30, 2023 | 41.88 | 42.40 | 41.82 | 42.33 | 2,378,703 | +0.59(+1.40%) |
Nov 29, 2023 | 41.54 | 41.92 | 41.36 | 41.75 | 1,413,143 | +0.40(+0.98%) |
Nov 28, 2023 | 41.42 | 41.49 | 41.15 | 41.34 | 1,252,641 | -0.02(-0.05%) |
Nov 27, 2023 | 41.41 | 41.53 | 41.14 | 41.36 | 1,263,726 | -0.14(-0.35%) |
Nov 24, 2023 | 41.37 | 41.73 | 41.35 | 41.51 | 483,902 | +0.16(+0.40%) |
Nov 22, 2023 | 40.83 | 41.39 | 40.65 | 41.34 | 1,143,123 | +0.27(+0.65%) |
Nov 21, 2023 | 40.94 | 41.27 | 40.81 | 41.07 | 1,758,135 | +0.03(+0.07%) |
Nov 20, 2023 | 41.17 | 41.29 | 40.90 | 41.04 | 1,118,322 | +0.02(+0.05%) |
Nov 17, 2023 | 40.23 | 41.10 | 40.23 | 41.02 | 1,756,661 | +0.92(+2.30%) |
Nov 16, 2023 | 40.54 | 40.62 | 40.02 | 40.10 | 1,254,784 | -0.50(-1.23%) |
Nov 15, 2023 | 40.49 | 40.97 | 40.45 | 40.60 | 1,790,249 | +0.07(+0.17%) |
Nov 14, 2023 | 40.47 | 40.62 | 40.06 | 40.53 | 1,608,884 | +0.54(+1.35%) |
Nov 13, 2023 | 39.90 | 40.10 | 39.64 | 40.00 | 1,830,148 | +0.23(+0.58%) |
Nov 10, 2023 | 39.79 | 40.07 | 39.71 | 39.77 | 1,650,160 | +0.14(+0.36%) |
Nov 09, 2023 | 40.07 | 40.07 | 39.57 | 39.62 | 1,556,245 | -0.08(-0.19%) |
Nov 08, 2023 | 40.26 | 40.33 | 39.61 | 39.70 | 2,115,597 | -0.78(-1.93%) |
Nov 07, 2023 | 40.45 | 40.50 | 40.21 | 40.48 | 1,694,470 | -0.29(-0.72%) |
Nov 06, 2023 | 41.23 | 41.30 | 40.74 | 40.77 | 1,615,541 | -0.36(-0.87%) |
Nov 03, 2023 | 41.14 | 41.17 | 40.59 | 41.13 | 1,441,821 | +0.17(+0.41%) |
Nov 02, 2023 | 39.93 | 41.00 | 39.86 | 40.96 | 2,437,763 | +1.23(+3.10%) |