Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.75 | 41.80 | 40.75 | 40.85 | 5,954,561 | -0.88(-2.10%) |
Jan 30, 2024 | 42.15 | 42.18 | 41.70 | 41.73 | 5,100,462 | -0.67(-1.57%) |
Jan 29, 2024 | 42.46 | 42.56 | 41.81 | 42.39 | 4,712,407 | -0.07(-0.16%) |
Jan 26, 2024 | 41.91 | 42.48 | 41.91 | 42.46 | 5,968,344 | +0.53(+1.26%) |
Jan 25, 2024 | 41.68 | 41.97 | 41.04 | 41.94 | 6,112,717 | +0.55(+1.32%) |
Jan 24, 2024 | 42.39 | 42.66 | 41.09 | 41.39 | 8,693,307 | +0.20(+0.48%) |
Jan 23, 2024 | 41.23 | 41.65 | 40.96 | 41.19 | 5,073,593 | +0.35(+0.85%) |
Jan 22, 2024 | 41.09 | 41.47 | 40.66 | 40.84 | 5,589,150 | -0.07(-0.17%) |
Jan 19, 2024 | 40.81 | 41.14 | 40.28 | 40.91 | 4,384,833 | +0.34(+0.83%) |
Jan 18, 2024 | 40.41 | 40.66 | 40.12 | 40.57 | 5,781,846 | +0.12(+0.29%) |
Jan 17, 2024 | 40.35 | 40.66 | 40.07 | 40.45 | 6,450,756 | -0.03(-0.07%) |
Jan 16, 2024 | 40.60 | 40.59 | 39.95 | 40.48 | 6,489,946 | -0.51(-1.24%) |
Jan 12, 2024 | 41.74 | 41.85 | 40.84 | 40.99 | 5,721,476 | -0.66(-1.58%) |
Jan 11, 2024 | 42.28 | 42.31 | 41.27 | 41.65 | 4,643,225 | -0.69(-1.62%) |
Jan 10, 2024 | 41.89 | 42.48 | 41.72 | 42.33 | 3,775,208 | +0.42(+1.00%) |
Jan 09, 2024 | 42.07 | 42.45 | 41.74 | 41.92 | 4,963,294 | -0.70(-1.63%) |
Jan 08, 2024 | 42.75 | 42.75 | 42.18 | 42.61 | 4,131,393 | +0.05(+0.12%) |
Jan 05, 2024 | 42.30 | 42.85 | 42.17 | 42.56 | 3,157,247 | +0.26(+0.61%) |
Jan 04, 2024 | 43.30 | 43.36 | 42.18 | 42.30 | 4,803,709 | -1.01(-2.34%) |
Jan 03, 2024 | 43.40 | 43.85 | 42.73 | 43.32 | 6,392,099 | -0.32(-0.73%) |
Jan 02, 2024 | 43.03 | 43.97 | 42.97 | 43.64 | 5,457,189 | +0.25(+0.57%) |
Dec 29, 2023 | 43.19 | 43.59 | 43.13 | 43.39 | 4,706,804 | +0.15(+0.35%) |
Dec 28, 2023 | 43.14 | 43.36 | 42.89 | 43.24 | 2,782,422 | +0.09(+0.21%) |
Dec 27, 2023 | 43.29 | 43.43 | 42.87 | 43.15 | 2,637,967 | -0.10(-0.23%) |
Dec 26, 2023 | 43.59 | 43.61 | 43.02 | 43.25 | 3,379,069 | -0.34(-0.78%) |
Dec 22, 2023 | 43.33 | 43.84 | 43.22 | 43.59 | 3,348,068 | +0.09(+0.21%) |
Dec 21, 2023 | 43.10 | 43.53 | 42.84 | 43.50 | 3,255,936 | +0.75(+1.74%) |
Dec 20, 2023 | 43.17 | 43.59 | 42.60 | 42.75 | 5,792,718 | -0.69(-1.58%) |
Dec 19, 2023 | 42.43 | 44.03 | 42.34 | 43.44 | 7,390,269 | +1.14(+2.70%) |
Dec 18, 2023 | 41.31 | 42.58 | 41.30 | 42.29 | 6,722,407 | +0.77(+1.84%) |
Dec 15, 2023 | 42.50 | 42.70 | 41.44 | 41.53 | 43,753,876 | -0.90(-2.11%) |
Dec 14, 2023 | 42.08 | 42.50 | 41.77 | 42.42 | 9,059,371 | +0.69(+1.64%) |
Dec 13, 2023 | 40.80 | 41.76 | 40.52 | 41.74 | 6,639,010 | +0.85(+2.07%) |
Dec 12, 2023 | 41.55 | 41.57 | 40.69 | 40.89 | 5,871,077 | -0.65(-1.56%) |
Dec 11, 2023 | 40.52 | 41.89 | 40.41 | 41.54 | 7,083,066 | +0.47(+1.14%) |
Dec 08, 2023 | 41.14 | 41.50 | 40.94 | 41.07 | 7,282,124 | -0.19(-0.46%) |
Dec 07, 2023 | 41.46 | 41.52 | 41.12 | 41.26 | 3,961,352 | +0.01(+0.02%) |
Dec 06, 2023 | 41.50 | 41.99 | 41.22 | 41.25 | 4,762,106 | -0.01(-0.02%) |
Dec 05, 2023 | 41.08 | 41.54 | 40.77 | 41.26 | 4,542,046 | -0.14(-0.34%) |
Dec 04, 2023 | 41.35 | 41.86 | 41.17 | 41.40 | 5,225,281 | -0.11(-0.26%) |
Dec 01, 2023 | 40.77 | 41.66 | 40.39 | 41.51 | 6,054,606 | +0.72(+1.76%) |
Nov 30, 2023 | 40.44 | 40.81 | 39.97 | 40.79 | 11,819,013 | +0.62(+1.54%) |
Nov 29, 2023 | 40.90 | 40.95 | 40.12 | 40.18 | 7,846,704 | -0.48(-1.19%) |
Nov 28, 2023 | 40.50 | 41.08 | 40.46 | 40.66 | 6,577,991 | -0.22(-0.53%) |
Nov 27, 2023 | 40.87 | 41.10 | 40.28 | 40.88 | 5,024,308 | -0.13(-0.31%) |
Nov 24, 2023 | 41.19 | 41.31 | 40.81 | 41.01 | 2,636,618 | -0.16(-0.38%) |
Nov 22, 2023 | 40.07 | 41.38 | 40.04 | 41.16 | 8,719,778 | +1.24(+3.09%) |
Nov 21, 2023 | 38.81 | 39.97 | 38.53 | 39.93 | 11,177,465 | +0.93(+2.38%) |
Nov 20, 2023 | 39.55 | 39.68 | 38.75 | 39.00 | 8,578,595 | -0.68(-1.72%) |
Nov 17, 2023 | 40.04 | 40.15 | 39.36 | 39.68 | 5,225,690 | -0.04(-0.10%) |
Nov 16, 2023 | 40.06 | 40.25 | 39.25 | 39.72 | 7,572,506 | -0.44(-1.08%) |
Nov 15, 2023 | 40.02 | 40.95 | 39.99 | 40.16 | 6,903,483 | +0.28(+0.69%) |
Nov 14, 2023 | 39.15 | 40.05 | 39.08 | 39.88 | 6,965,099 | +1.59(+4.16%) |
Nov 13, 2023 | 39.18 | 39.38 | 38.16 | 38.29 | 7,737,275 | -1.11(-2.81%) |
Nov 10, 2023 | 39.48 | 39.54 | 38.90 | 39.39 | 6,351,062 | -0.08(-0.20%) |
Nov 09, 2023 | 39.83 | 40.42 | 39.34 | 39.47 | 9,529,529 | -0.02(-0.05%) |
Nov 08, 2023 | 36.85 | 39.54 | 36.74 | 39.49 | 18,279,770 | -0.81(-2.01%) |
Nov 07, 2023 | 40.05 | 40.36 | 39.69 | 40.30 | 9,234,343 | +0.41(+1.02%) |
Nov 06, 2023 | 40.18 | 40.51 | 39.57 | 39.90 | 6,512,277 | -0.18(-0.44%) |
Nov 03, 2023 | 39.17 | 40.25 | 39.06 | 40.08 | 6,496,393 | +1.53(+3.98%) |
Nov 02, 2023 | 38.70 | 38.78 | 37.81 | 38.54 | 6,608,755 | +0.28(+0.72%) |