Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.35 | 41.56 | 40.30 | 40.36 | 2,567,558 | -1.04(-2.50%) |
Jan 30, 2024 | 41.42 | 41.62 | 41.28 | 41.39 | 1,646,402 | -0.23(-0.55%) |
Jan 29, 2024 | 41.19 | 41.63 | 40.91 | 41.62 | 2,012,992 | +0.51(+1.24%) |
Jan 26, 2024 | 41.27 | 41.45 | 40.99 | 41.12 | 2,431,130 | +0.02(+0.05%) |
Jan 25, 2024 | 41.32 | 41.46 | 40.76 | 41.10 | 1,326,253 | +0.31(+0.76%) |
Jan 24, 2024 | 41.49 | 41.58 | 40.71 | 40.79 | 2,316,907 | -0.27(-0.66%) |
Jan 23, 2024 | 41.61 | 41.76 | 40.94 | 41.06 | 10,911,770 | -0.27(-0.65%) |
Jan 22, 2024 | 40.75 | 41.37 | 40.75 | 41.33 | 2,245,237 | +0.85(+2.09%) |
Jan 19, 2024 | 40.33 | 40.53 | 39.78 | 40.48 | 1,648,862 | +0.39(+0.97%) |
Jan 18, 2024 | 40.00 | 40.09 | 39.59 | 40.09 | 5,187,511 | +0.38(+0.95%) |
Jan 17, 2024 | 39.57 | 39.90 | 39.41 | 39.71 | 1,427,139 | -0.39(-0.97%) |
Jan 16, 2024 | 40.12 | 40.28 | 39.93 | 40.10 | 1,817,644 | -0.40(-0.98%) |
Jan 12, 2024 | 41.01 | 41.18 | 40.34 | 40.50 | 1,096,542 | -0.09(-0.22%) |
Jan 11, 2024 | 40.71 | 40.75 | 40.11 | 40.59 | 2,356,357 | -0.24(-0.59%) |
Jan 10, 2024 | 40.69 | 40.88 | 40.40 | 40.83 | 1,255,175 | +0.12(+0.29%) |
Jan 09, 2024 | 40.71 | 40.86 | 40.45 | 40.71 | 1,499,474 | -0.47(-1.14%) |
Jan 08, 2024 | 40.51 | 41.18 | 40.33 | 41.18 | 3,242,629 | +0.70(+1.72%) |
Jan 05, 2024 | 40.41 | 41.01 | 40.30 | 40.48 | 1,591,998 | -0.15(-0.37%) |
Jan 04, 2024 | 40.73 | 40.92 | 40.58 | 40.63 | 3,170,022 | -0.05(-0.12%) |
Jan 03, 2024 | 41.42 | 41.55 | 40.61 | 40.68 | 1,988,981 | -1.15(-2.74%) |
Jan 02, 2024 | 41.68 | 42.20 | 41.54 | 41.82 | 3,562,963 | -0.21(-0.50%) |
Dec 29, 2023 | 42.52 | 42.60 | 42.01 | 42.03 | 2,469,339 | -0.55(-1.29%) |
Dec 28, 2023 | 42.54 | 42.74 | 42.39 | 42.58 | 2,328,133 | -0.10(-0.23%) |
Dec 27, 2023 | 42.71 | 42.87 | 42.49 | 42.68 | 1,701,663 | +0.14(+0.33%) |
Dec 26, 2023 | 42.16 | 42.64 | 42.07 | 42.54 | 1,507,520 | +0.49(+1.16%) |
Dec 22, 2023 | 41.97 | 42.35 | 41.80 | 42.05 | 1,576,116 | +0.23(+0.55%) |
Dec 21, 2023 | 41.60 | 41.84 | 41.38 | 41.82 | 2,124,595 | +0.70(+1.70%) |
Dec 20, 2023 | 41.80 | 42.29 | 41.12 | 41.13 | 2,750,299 | -0.77(-1.83%) |
Dec 19, 2023 | 41.30 | 41.96 | 41.25 | 41.89 | 1,974,464 | +0.85(+2.06%) |
Dec 18, 2023 | 41.26 | 41.37 | 40.98 | 41.05 | 1,910,234 | -0.05(-0.12%) |
Dec 15, 2023 | 41.62 | 41.68 | 40.86 | 41.10 | 2,588,412 | -0.38(-0.91%) |
Dec 14, 2023 | 40.93 | 41.71 | 40.93 | 41.47 | 3,648,048 | +1.21(+3.00%) |
Dec 13, 2023 | 39.04 | 40.35 | 38.73 | 40.27 | 2,307,505 | +1.28(+3.27%) |
Dec 12, 2023 | 39.01 | 39.14 | 38.73 | 38.99 | 1,345,749 | -0.08(-0.20%) |
Dec 11, 2023 | 38.83 | 39.10 | 38.78 | 39.07 | 2,045,925 | +0.26(+0.66%) |
Dec 08, 2023 | 38.54 | 39.02 | 38.50 | 38.81 | 1,438,953 | +0.21(+0.54%) |
Dec 07, 2023 | 38.24 | 38.61 | 38.08 | 38.60 | 1,617,550 | +0.44(+1.14%) |
Dec 06, 2023 | 38.49 | 39.02 | 38.14 | 38.17 | 1,422,508 | -0.09(-0.23%) |
Dec 05, 2023 | 38.66 | 38.66 | 38.16 | 38.26 | 1,445,074 | -0.55(-1.43%) |
Dec 04, 2023 | 38.08 | 38.84 | 38.08 | 38.81 | 1,891,153 | +0.48(+1.26%) |
Dec 01, 2023 | 37.19 | 38.35 | 37.00 | 38.33 | 2,171,976 | +1.07(+2.87%) |
Nov 30, 2023 | 37.31 | 37.40 | 37.00 | 37.26 | 1,179,555 | +0.12(+0.32%) |
Nov 29, 2023 | 37.33 | 37.73 | 37.08 | 37.14 | 926,035 | +0.12(+0.32%) |
Nov 28, 2023 | 37.18 | 37.27 | 36.86 | 37.02 | 1,209,596 | -0.18(-0.48%) |
Nov 27, 2023 | 37.16 | 37.27 | 36.92 | 37.20 | 707,888 | -0.11(-0.29%) |
Nov 24, 2023 | 37.15 | 37.38 | 37.06 | 37.31 | 772,443 | +0.20(+0.53%) |
Nov 22, 2023 | 37.13 | 37.38 | 36.98 | 37.11 | 1,125,972 | +0.17(+0.46%) |
Nov 21, 2023 | 37.14 | 37.24 | 36.92 | 36.94 | 1,095,767 | -0.44(-1.16%) |
Nov 20, 2023 | 37.23 | 37.43 | 37.05 | 37.38 | 4,816,884 | +0.15(+0.40%) |
Nov 17, 2023 | 37.12 | 37.35 | 37.09 | 37.23 | 1,225,319 | +0.40(+1.07%) |
Nov 16, 2023 | 37.26 | 37.40 | 36.70 | 36.83 | 1,371,862 | -0.58(-1.56%) |
Nov 15, 2023 | 37.31 | 37.95 | 37.27 | 37.42 | 1,843,451 | +0.08(+0.21%) |
Nov 14, 2023 | 36.40 | 37.34 | 36.40 | 37.34 | 1,251,249 | +1.95(+5.51%) |
Nov 13, 2023 | 35.25 | 35.54 | 35.11 | 35.39 | 2,095,768 | -0.03(-0.08%) |
Nov 10, 2023 | 35.22 | 35.52 | 34.94 | 35.42 | 1,088,005 | +0.38(+1.07%) |
Nov 09, 2023 | 35.72 | 35.72 | 34.96 | 35.04 | 2,363,009 | -0.46(-1.31%) |
Nov 08, 2023 | 35.85 | 35.91 | 35.40 | 35.51 | 1,616,152 | -0.35(-0.97%) |
Nov 07, 2023 | 35.90 | 36.03 | 35.72 | 35.85 | 1,294,632 | -0.24(-0.66%) |
Nov 06, 2023 | 36.42 | 36.42 | 35.91 | 36.09 | 1,375,350 | -0.37(-1.00%) |
Nov 03, 2023 | 36.14 | 36.69 | 36.14 | 36.46 | 1,290,426 | +0.99(+2.79%) |
Nov 02, 2023 | 35.01 | 35.51 | 34.97 | 35.47 | 1,151,168 | +0.90(+2.60%) |