Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.10 | 44.20 | 43.54 | 43.55 | 1,094,019 | -0.60(-1.35%) |
Jan 30, 2024 | 44.02 | 44.21 | 43.90 | 44.15 | 1,184,638 | +0.04(+0.09%) |
Jan 29, 2024 | 43.84 | 44.11 | 43.59 | 44.11 | 1,594,215 | +0.27(+0.63%) |
Jan 26, 2024 | 43.23 | 43.84 | 43.23 | 43.84 | 1,503,569 | +0.52(+1.20%) |
Jan 25, 2024 | 42.85 | 43.32 | 42.78 | 43.32 | 1,275,424 | +0.58(+1.35%) |
Jan 24, 2024 | 42.77 | 42.93 | 42.56 | 42.74 | 1,091,263 | +0.15(+0.35%) |
Jan 23, 2024 | 42.49 | 42.66 | 42.37 | 42.59 | 973,101 | +0.10(+0.23%) |
Jan 22, 2024 | 41.96 | 42.65 | 41.84 | 42.49 | 1,571,964 | +0.85(+2.05%) |
Jan 19, 2024 | 41.80 | 41.80 | 41.50 | 41.64 | 1,117,214 | -0.13(-0.31%) |
Jan 18, 2024 | 41.94 | 42.05 | 41.41 | 41.77 | 1,154,207 | -0.10(-0.23%) |
Jan 17, 2024 | 42.12 | 42.15 | 41.57 | 41.87 | 1,529,243 | -0.40(-0.95%) |
Jan 16, 2024 | 42.56 | 42.68 | 42.23 | 42.27 | 1,290,350 | -0.20(-0.46%) |
Jan 12, 2024 | 42.39 | 42.50 | 42.08 | 42.46 | 1,135,977 | +0.42(+1.00%) |
Jan 11, 2024 | 42.09 | 42.24 | 41.87 | 42.04 | 1,424,489 | +0.03(+0.07%) |
Jan 10, 2024 | 42.05 | 42.27 | 41.91 | 42.01 | 1,289,949 | -0.04(-0.09%) |
Jan 09, 2024 | 42.03 | 42.07 | 41.66 | 42.05 | 1,181,428 | +0.06(+0.14%) |
Jan 08, 2024 | 41.96 | 42.04 | 41.59 | 41.99 | 1,195,397 | -0.14(-0.33%) |
Jan 05, 2024 | 41.90 | 42.38 | 41.90 | 42.13 | 1,456,619 | +0.29(+0.70%) |
Jan 04, 2024 | 42.24 | 42.51 | 41.82 | 41.84 | 1,924,723 | -0.25(-0.61%) |
Jan 03, 2024 | 41.81 | 42.30 | 41.69 | 42.09 | 1,836,260 | +0.38(+0.92%) |
Jan 02, 2024 | 41.83 | 41.95 | 41.52 | 41.71 | 1,727,612 | +0.04(+0.09%) |
Dec 29, 2023 | 41.80 | 41.84 | 41.62 | 41.67 | 965,323 | -0.06(-0.14%) |
Dec 28, 2023 | 41.59 | 41.91 | 41.49 | 41.73 | 1,018,038 | +0.03(+0.07%) |
Dec 27, 2023 | 41.75 | 41.80 | 41.51 | 41.70 | 982,943 | +0.01(+0.02%) |
Dec 26, 2023 | 41.73 | 41.88 | 41.57 | 41.69 | 823,268 | +0.13(+0.31%) |
Dec 22, 2023 | 41.79 | 42.07 | 41.55 | 41.56 | 850,020 | -0.20(-0.47%) |
Dec 21, 2023 | 41.54 | 42.04 | 41.54 | 41.76 | 1,783,743 | +0.28(+0.69%) |
Dec 20, 2023 | 41.74 | 41.92 | 41.47 | 41.47 | 1,565,719 | -0.17(-0.40%) |
Dec 19, 2023 | 41.37 | 41.74 | 41.31 | 41.64 | 1,290,181 | +0.29(+0.71%) |
Dec 18, 2023 | 41.38 | 41.68 | 41.22 | 41.35 | 1,521,074 | +0.19(+0.45%) |
Dec 15, 2023 | 41.63 | 41.63 | 40.96 | 41.16 | 2,736,984 | -0.37(-0.90%) |
Dec 14, 2023 | 41.36 | 41.92 | 41.34 | 41.53 | 2,058,841 | +0.56(+1.36%) |
Dec 13, 2023 | 40.40 | 41.07 | 40.24 | 40.97 | 2,044,938 | +0.53(+1.31%) |
Dec 12, 2023 | 40.66 | 40.67 | 40.24 | 40.44 | 1,801,216 | -0.34(-0.84%) |
Dec 11, 2023 | 41.42 | 41.50 | 40.74 | 40.79 | 2,017,238 | -0.66(-1.58%) |
Dec 08, 2023 | 41.61 | 41.76 | 41.41 | 41.44 | 1,542,677 | -0.09(-0.21%) |
Dec 07, 2023 | 41.95 | 42.14 | 41.43 | 41.53 | 1,259,945 | -0.35(-0.84%) |
Dec 06, 2023 | 42.78 | 42.84 | 41.87 | 41.89 | 1,500,815 | -0.91(-2.13%) |
Dec 05, 2023 | 43.12 | 43.27 | 42.70 | 42.80 | 1,066,823 | -0.47(-1.09%) |
Dec 04, 2023 | 43.23 | 43.48 | 43.06 | 43.27 | 1,351,870 | -0.15(-0.34%) |
Dec 01, 2023 | 43.16 | 43.54 | 43.07 | 43.41 | 2,201,086 | +0.24(+0.54%) |
Nov 30, 2023 | 42.72 | 43.25 | 42.66 | 43.18 | 2,332,022 | +0.60(+1.40%) |
Nov 29, 2023 | 42.38 | 42.76 | 42.19 | 42.58 | 1,385,411 | +0.41(+0.98%) |
Nov 28, 2023 | 42.25 | 42.32 | 41.98 | 42.17 | 1,228,059 | -0.02(-0.05%) |
Nov 27, 2023 | 42.24 | 42.37 | 41.96 | 42.19 | 1,238,926 | -0.15(-0.35%) |
Nov 24, 2023 | 42.20 | 42.56 | 42.18 | 42.34 | 474,405 | +0.17(+0.40%) |
Nov 22, 2023 | 41.65 | 42.22 | 41.47 | 42.17 | 1,120,690 | +0.27(+0.65%) |
Nov 21, 2023 | 41.76 | 42.10 | 41.63 | 41.90 | 1,723,633 | +0.03(+0.07%) |
Nov 20, 2023 | 41.99 | 42.12 | 41.72 | 41.87 | 1,096,376 | +0.02(+0.05%) |
Nov 17, 2023 | 41.03 | 41.92 | 41.03 | 41.85 | 1,722,187 | +0.94(+2.30%) |
Nov 16, 2023 | 41.36 | 41.43 | 40.82 | 40.91 | 1,230,160 | -0.51(-1.23%) |
Nov 15, 2023 | 41.30 | 41.79 | 41.26 | 41.41 | 1,755,117 | +0.07(+0.17%) |
Nov 14, 2023 | 41.28 | 41.43 | 40.86 | 41.35 | 1,577,311 | +0.55(+1.35%) |
Nov 13, 2023 | 40.70 | 40.90 | 40.44 | 40.80 | 1,794,233 | +0.24(+0.58%) |
Nov 10, 2023 | 40.58 | 40.88 | 40.50 | 40.56 | 1,617,777 | +0.15(+0.36%) |
Nov 09, 2023 | 40.88 | 40.88 | 40.37 | 40.42 | 1,525,705 | -0.08(-0.19%) |
Nov 08, 2023 | 41.07 | 41.13 | 40.40 | 40.49 | 2,074,080 | -0.80(-1.93%) |
Nov 07, 2023 | 41.26 | 41.31 | 41.02 | 41.29 | 1,661,217 | -0.30(-0.72%) |
Nov 06, 2023 | 42.06 | 42.13 | 41.56 | 41.59 | 1,583,838 | -0.36(-0.87%) |
Nov 03, 2023 | 41.96 | 41.99 | 41.41 | 41.95 | 1,413,527 | +0.17(+0.41%) |
Nov 02, 2023 | 40.73 | 41.82 | 40.66 | 41.78 | 2,389,924 | +1.26(+3.10%) |