Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.50 | 35.15 | 33.75 | 34.46 | 4,414,996 | -0.53(-1.51%) |
Jan 30, 2024 | 35.27 | 35.58 | 34.82 | 34.99 | 2,793,616 | -1.00(-2.77%) |
Jan 29, 2024 | 35.58 | 36.05 | 35.02 | 35.99 | 2,840,239 | +0.62(+1.75%) |
Jan 26, 2024 | 35.38 | 35.72 | 35.00 | 35.37 | 3,030,335 | -0.14(-0.39%) |
Jan 25, 2024 | 36.96 | 37.06 | 35.30 | 35.51 | 3,066,725 | -1.44(-3.91%) |
Jan 24, 2024 | 36.88 | 38.22 | 36.82 | 36.95 | 5,054,882 | +1.13(+3.14%) |
Jan 23, 2024 | 35.58 | 36.13 | 35.19 | 35.83 | 4,938,040 | +1.50(+4.38%) |
Jan 22, 2024 | 33.73 | 34.87 | 33.42 | 34.32 | 3,320,909 | -0.80(-2.27%) |
Jan 19, 2024 | 35.23 | 35.23 | 34.64 | 35.12 | 3,434,359 | -0.41(-1.15%) |
Jan 18, 2024 | 35.47 | 36.00 | 35.18 | 35.53 | 3,356,720 | +0.73(+2.09%) |
Jan 17, 2024 | 34.66 | 35.17 | 34.58 | 34.80 | 4,701,188 | -1.20(-3.32%) |
Jan 16, 2024 | 36.58 | 36.58 | 35.68 | 36.00 | 5,903,668 | -1.35(-3.60%) |
Jan 12, 2024 | 37.86 | 38.22 | 37.08 | 37.34 | 3,326,072 | -0.63(-1.65%) |
Jan 11, 2024 | 38.57 | 38.63 | 37.28 | 37.97 | 3,471,786 | -0.28(-0.73%) |
Jan 10, 2024 | 38.84 | 38.84 | 37.82 | 38.25 | 6,929,956 | -0.77(-1.97%) |
Jan 09, 2024 | 39.65 | 39.68 | 38.83 | 39.01 | 4,010,117 | -1.24(-3.07%) |
Jan 08, 2024 | 40.30 | 40.58 | 39.26 | 40.25 | 4,754,491 | -0.53(-1.29%) |
Jan 05, 2024 | 40.85 | 40.86 | 39.49 | 40.78 | 9,256,511 | -1.18(-2.80%) |
Jan 04, 2024 | 41.81 | 42.80 | 41.63 | 41.95 | 3,070,981 | -0.84(-1.96%) |
Jan 03, 2024 | 42.15 | 43.15 | 42.12 | 42.79 | 2,423,277 | +0.51(+1.20%) |
Jan 02, 2024 | 41.69 | 42.49 | 41.47 | 42.28 | 2,517,244 | +0.01(+0.02%) |
Dec 29, 2023 | 41.96 | 42.43 | 41.92 | 42.27 | 2,064,942 | +0.15(+0.35%) |
Dec 28, 2023 | 42.13 | 42.46 | 41.85 | 42.12 | 1,691,252 | +0.57(+1.37%) |
Dec 27, 2023 | 41.52 | 41.97 | 41.44 | 41.55 | 1,114,639 | +0.23(+0.55%) |
Dec 26, 2023 | 41.65 | 42.06 | 41.18 | 41.33 | 1,555,703 | -0.11(-0.26%) |
Dec 22, 2023 | 40.91 | 41.61 | 40.91 | 41.44 | 2,244,903 | +0.06(+0.14%) |
Dec 21, 2023 | 41.22 | 41.58 | 40.79 | 41.38 | 2,515,532 | +1.10(+2.72%) |
Dec 20, 2023 | 41.00 | 41.17 | 40.25 | 40.28 | 3,293,760 | -0.90(-2.18%) |
Dec 19, 2023 | 40.47 | 41.20 | 40.44 | 41.18 | 2,476,988 | +1.25(+3.12%) |
Dec 18, 2023 | 39.68 | 40.22 | 39.46 | 39.93 | 2,574,610 | +0.05(+0.12%) |
Dec 15, 2023 | 40.10 | 40.27 | 39.52 | 39.88 | 3,890,340 | -0.13(-0.32%) |
Dec 14, 2023 | 40.09 | 40.62 | 39.83 | 40.01 | 3,306,797 | +0.41(+1.03%) |
Dec 13, 2023 | 40.05 | 40.08 | 38.84 | 39.60 | 3,881,697 | -0.57(-1.41%) |
Dec 12, 2023 | 39.85 | 40.19 | 38.96 | 40.17 | 3,178,698 | +0.40(+1.00%) |
Dec 11, 2023 | 39.59 | 39.94 | 39.20 | 39.77 | 2,565,129 | +0.01(+0.03%) |
Dec 08, 2023 | 39.85 | 40.37 | 39.75 | 39.76 | 1,548,465 | -0.04(-0.10%) |
Dec 07, 2023 | 40.45 | 40.62 | 39.12 | 39.80 | 4,351,552 | -0.56(-1.38%) |
Dec 06, 2023 | 41.09 | 41.10 | 39.76 | 40.36 | 4,228,658 | -0.36(-0.88%) |
Dec 05, 2023 | 41.26 | 41.35 | 40.16 | 40.72 | 4,049,750 | -1.20(-2.85%) |
Dec 04, 2023 | 42.84 | 42.87 | 41.52 | 41.91 | 3,362,556 | -1.65(-3.80%) |
Dec 01, 2023 | 42.64 | 43.57 | 42.38 | 43.57 | 2,939,815 | +0.55(+1.27%) |
Nov 30, 2023 | 42.50 | 43.02 | 41.06 | 43.02 | 5,060,888 | +0.18(+0.42%) |
Nov 29, 2023 | 43.59 | 43.86 | 42.57 | 42.84 | 4,472,775 | -1.25(-2.82%) |
Nov 28, 2023 | 44.46 | 44.61 | 43.94 | 44.09 | 1,852,970 | -0.21(-0.47%) |
Nov 27, 2023 | 44.42 | 44.79 | 44.18 | 44.29 | 2,784,972 | -0.08(-0.18%) |
Nov 24, 2023 | 44.63 | 44.95 | 44.35 | 44.37 | 2,460,847 | -0.51(-1.13%) |
Nov 22, 2023 | 45.67 | 45.70 | 44.83 | 44.88 | 1,975,149 | -0.73(-1.59%) |
Nov 21, 2023 | 45.43 | 46.95 | 45.20 | 45.61 | 1,725,184 | -0.36(-0.78%) |
Nov 20, 2023 | 45.87 | 46.15 | 45.59 | 45.96 | 1,389,025 | +0.38(+0.83%) |
Nov 17, 2023 | 45.80 | 46.10 | 45.55 | 45.59 | 1,744,920 | +0.05(+0.11%) |
Nov 16, 2023 | 45.19 | 46.39 | 45.00 | 45.54 | 2,162,608 | +0.00(+0.00%) |
Nov 15, 2023 | 45.18 | 46.16 | 45.18 | 45.54 | 2,013,820 | +0.43(+0.95%) |
Nov 14, 2023 | 44.51 | 45.59 | 44.21 | 45.11 | 2,397,199 | +0.90(+2.05%) |
Nov 13, 2023 | 44.22 | 44.55 | 43.69 | 44.21 | 2,175,962 | +0.14(+0.32%) |
Nov 10, 2023 | 42.72 | 44.25 | 42.64 | 44.07 | 2,057,971 | +1.21(+2.83%) |
Nov 09, 2023 | 43.60 | 44.35 | 42.81 | 42.85 | 3,239,901 | -0.52(-1.19%) |
Nov 08, 2023 | 44.22 | 44.72 | 43.20 | 43.37 | 3,259,243 | -0.83(-1.89%) |
Nov 07, 2023 | 44.33 | 45.05 | 44.14 | 44.21 | 3,809,782 | -0.47(-1.05%) |
Nov 06, 2023 | 45.44 | 45.70 | 44.56 | 44.67 | 3,335,260 | -0.41(-0.90%) |
Nov 03, 2023 | 46.44 | 47.18 | 44.94 | 45.08 | 4,579,043 | -0.40(-0.87%) |
Nov 02, 2023 | 44.70 | 45.82 | 44.41 | 45.48 | 6,911,691 | +1.21(+2.74%) |