Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.54 | 41.59 | 40.55 | 40.64 | 5,984,850 | -0.87(-2.10%) |
Jan 30, 2024 | 41.94 | 41.96 | 41.49 | 41.52 | 5,126,407 | -0.66(-1.57%) |
Jan 29, 2024 | 42.25 | 42.35 | 41.59 | 42.18 | 4,736,377 | -0.07(-0.16%) |
Jan 26, 2024 | 41.69 | 42.26 | 41.69 | 42.25 | 5,998,703 | +0.52(+1.26%) |
Jan 25, 2024 | 41.47 | 41.75 | 40.83 | 41.72 | 6,143,811 | +0.54(+1.32%) |
Jan 24, 2024 | 42.18 | 42.45 | 40.88 | 41.18 | 8,737,527 | +0.20(+0.48%) |
Jan 23, 2024 | 41.02 | 41.44 | 40.75 | 40.98 | 5,099,401 | +0.35(+0.85%) |
Jan 22, 2024 | 40.88 | 41.26 | 40.46 | 40.63 | 5,617,581 | -0.07(-0.17%) |
Jan 19, 2024 | 40.61 | 40.93 | 40.08 | 40.70 | 4,407,137 | +0.34(+0.83%) |
Jan 18, 2024 | 40.21 | 40.45 | 39.92 | 40.37 | 5,811,256 | +0.12(+0.30%) |
Jan 17, 2024 | 40.15 | 40.45 | 39.86 | 40.25 | 6,483,569 | -0.03(-0.07%) |
Jan 16, 2024 | 40.40 | 40.38 | 39.74 | 40.28 | 6,522,958 | -0.50(-1.24%) |
Jan 12, 2024 | 41.53 | 41.63 | 40.63 | 40.78 | 5,750,579 | -0.65(-1.58%) |
Jan 11, 2024 | 42.07 | 42.10 | 41.06 | 41.44 | 4,666,844 | -0.68(-1.62%) |
Jan 10, 2024 | 41.67 | 42.26 | 41.51 | 42.12 | 3,794,411 | +0.42(+1.00%) |
Jan 09, 2024 | 41.85 | 42.24 | 41.53 | 41.70 | 4,988,540 | -0.69(-1.63%) |
Jan 08, 2024 | 42.54 | 42.54 | 41.97 | 42.40 | 4,152,408 | +0.05(+0.12%) |
Jan 05, 2024 | 42.09 | 42.63 | 41.95 | 42.35 | 3,173,307 | +0.26(+0.61%) |
Jan 04, 2024 | 43.08 | 43.12 | 41.97 | 42.09 | 4,828,144 | -1.01(-2.34%) |
Jan 03, 2024 | 43.18 | 43.63 | 42.52 | 43.10 | 6,424,613 | -0.32(-0.73%) |
Jan 02, 2024 | 42.81 | 43.74 | 42.75 | 43.42 | 5,484,948 | +0.25(+0.57%) |
Dec 29, 2023 | 42.97 | 43.37 | 42.91 | 43.17 | 4,730,746 | +0.15(+0.35%) |
Dec 28, 2023 | 42.92 | 43.14 | 42.67 | 43.02 | 2,796,575 | +0.09(+0.21%) |
Dec 27, 2023 | 43.07 | 43.21 | 42.65 | 42.93 | 2,651,385 | -0.10(-0.23%) |
Dec 26, 2023 | 43.37 | 43.39 | 42.81 | 43.03 | 3,396,258 | -0.34(-0.78%) |
Dec 22, 2023 | 43.11 | 43.61 | 43.00 | 43.37 | 3,365,099 | +0.09(+0.21%) |
Dec 21, 2023 | 42.88 | 43.31 | 42.62 | 43.28 | 3,272,497 | +0.74(+1.74%) |
Dec 20, 2023 | 42.95 | 43.37 | 42.39 | 42.54 | 5,822,184 | -0.68(-1.58%) |
Dec 19, 2023 | 42.22 | 43.81 | 42.13 | 43.22 | 7,427,861 | +1.14(+2.70%) |
Dec 18, 2023 | 41.10 | 42.36 | 41.09 | 42.08 | 6,756,602 | +0.76(+1.84%) |
Dec 15, 2023 | 42.29 | 42.49 | 41.23 | 41.32 | 43,976,440 | -0.89(-2.11%) |
Dec 14, 2023 | 41.86 | 42.29 | 41.56 | 42.21 | 9,105,453 | +0.68(+1.64%) |
Dec 13, 2023 | 40.60 | 41.55 | 40.32 | 41.53 | 6,672,780 | +0.84(+2.07%) |
Dec 12, 2023 | 41.34 | 41.36 | 40.49 | 40.68 | 5,900,942 | -0.64(-1.56%) |
Dec 11, 2023 | 40.32 | 41.68 | 40.21 | 41.33 | 7,119,095 | +0.47(+1.14%) |
Dec 08, 2023 | 40.93 | 41.29 | 40.73 | 40.86 | 7,319,166 | -0.19(-0.46%) |
Dec 07, 2023 | 41.25 | 41.31 | 40.91 | 41.05 | 3,981,502 | +0.01(+0.02%) |
Dec 06, 2023 | 41.29 | 41.78 | 41.01 | 41.04 | 4,786,329 | -0.01(-0.02%) |
Dec 05, 2023 | 40.87 | 41.33 | 40.57 | 41.05 | 4,565,150 | -0.14(-0.34%) |
Dec 04, 2023 | 41.14 | 41.64 | 40.96 | 41.19 | 5,251,860 | -0.11(-0.26%) |
Dec 01, 2023 | 40.57 | 41.45 | 40.18 | 41.30 | 6,085,404 | +0.71(+1.76%) |
Nov 30, 2023 | 40.24 | 40.61 | 39.76 | 40.59 | 11,879,133 | +0.61(+1.54%) |
Nov 29, 2023 | 40.69 | 40.74 | 39.91 | 39.97 | 7,886,618 | -0.48(-1.19%) |
Nov 28, 2023 | 40.30 | 40.87 | 40.26 | 40.45 | 6,611,451 | -0.22(-0.53%) |
Nov 27, 2023 | 40.66 | 40.90 | 40.08 | 40.67 | 5,049,865 | -0.13(-0.31%) |
Nov 24, 2023 | 40.98 | 41.10 | 40.60 | 40.80 | 2,650,029 | -0.16(-0.38%) |
Nov 22, 2023 | 39.86 | 41.17 | 39.83 | 40.96 | 8,764,132 | +1.23(+3.09%) |
Nov 21, 2023 | 38.61 | 39.77 | 38.33 | 39.73 | 11,234,321 | +0.92(+2.38%) |
Nov 20, 2023 | 39.35 | 39.48 | 38.56 | 38.80 | 8,622,232 | -0.68(-1.72%) |
Nov 17, 2023 | 39.83 | 39.95 | 39.16 | 39.48 | 5,252,272 | -0.04(-0.10%) |
Nov 16, 2023 | 39.85 | 40.05 | 39.05 | 39.52 | 7,611,025 | -0.43(-1.08%) |
Nov 15, 2023 | 39.81 | 40.74 | 39.78 | 39.95 | 6,938,599 | +0.28(+0.69%) |
Nov 14, 2023 | 38.95 | 39.84 | 38.88 | 39.68 | 7,000,528 | +1.58(+4.16%) |
Nov 13, 2023 | 38.98 | 39.18 | 37.97 | 38.09 | 7,776,631 | -1.10(-2.81%) |
Nov 10, 2023 | 39.28 | 39.34 | 38.70 | 39.19 | 6,383,368 | -0.08(-0.20%) |
Nov 09, 2023 | 39.63 | 40.21 | 39.14 | 39.27 | 9,578,002 | -0.02(-0.05%) |
Nov 08, 2023 | 36.67 | 39.34 | 36.56 | 39.29 | 18,372,752 | -0.81(-2.01%) |
Nov 07, 2023 | 39.84 | 40.16 | 39.49 | 40.10 | 9,281,315 | +0.40(+1.02%) |
Nov 06, 2023 | 39.97 | 40.31 | 39.37 | 39.70 | 6,545,402 | -0.18(-0.44%) |
Nov 03, 2023 | 38.97 | 40.05 | 38.86 | 39.87 | 6,529,438 | +1.52(+3.98%) |
Nov 02, 2023 | 38.51 | 38.59 | 37.62 | 38.35 | 6,642,371 | +0.28(+0.72%) |