Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.52 | 42.52 | 41.37 | 41.68 | 23,756,364 | -0.12(-0.28%) |
Jan 30, 2024 | 41.33 | 41.92 | 41.14 | 41.79 | 20,364,960 | +0.41(+1.00%) |
Jan 29, 2024 | 41.45 | 41.71 | 41.00 | 41.38 | 24,288,932 | -0.34(-0.83%) |
Jan 26, 2024 | 41.62 | 41.81 | 41.43 | 41.72 | 20,697,416 | +0.11(+0.26%) |
Jan 25, 2024 | 40.79 | 41.63 | 40.67 | 41.62 | 24,999,750 | +0.99(+2.45%) |
Jan 24, 2024 | 41.56 | 41.67 | 40.53 | 40.62 | 28,352,048 | -0.93(-2.25%) |
Jan 23, 2024 | 40.42 | 41.57 | 39.94 | 41.56 | 50,745,648 | +2.61(+6.70%) |
Jan 22, 2024 | 38.77 | 39.09 | 38.68 | 38.95 | 26,358,690 | +0.25(+0.64%) |
Jan 19, 2024 | 38.45 | 38.80 | 38.07 | 38.70 | 20,895,496 | +0.38(+1.00%) |
Jan 18, 2024 | 37.92 | 38.39 | 37.84 | 38.32 | 17,384,958 | +0.07(+0.18%) |
Jan 17, 2024 | 38.10 | 38.80 | 38.05 | 38.25 | 21,719,642 | -0.41(-1.07%) |
Jan 16, 2024 | 37.97 | 38.72 | 37.74 | 38.66 | 31,539,202 | +0.72(+1.89%) |
Jan 12, 2024 | 37.58 | 38.15 | 37.56 | 37.95 | 19,078,880 | +0.65(+1.74%) |
Jan 11, 2024 | 38.41 | 38.41 | 36.96 | 37.30 | 31,769,318 | -1.16(-3.02%) |
Jan 10, 2024 | 38.46 | 38.48 | 38.04 | 38.46 | 16,616,689 | +0.04(+0.10%) |
Jan 09, 2024 | 38.62 | 38.62 | 38.15 | 38.42 | 18,164,952 | -0.39(-1.00%) |
Jan 08, 2024 | 38.85 | 38.96 | 38.21 | 38.81 | 29,422,256 | -0.10(-0.25%) |
Jan 05, 2024 | 38.20 | 39.07 | 38.03 | 38.90 | 31,285,806 | +0.80(+2.11%) |
Jan 04, 2024 | 38.40 | 38.56 | 38.09 | 38.10 | 24,949,326 | +0.20(+0.54%) |
Jan 03, 2024 | 38.26 | 38.44 | 37.87 | 37.90 | 27,105,498 | +0.27(+0.72%) |
Jan 02, 2024 | 36.51 | 37.71 | 36.46 | 37.63 | 24,578,548 | +1.14(+3.13%) |
Dec 29, 2023 | 36.17 | 36.54 | 36.12 | 36.48 | 16,764,600 | +0.20(+0.56%) |
Dec 28, 2023 | 35.98 | 36.50 | 35.95 | 36.28 | 15,423,141 | +0.17(+0.48%) |
Dec 27, 2023 | 36.13 | 36.25 | 36.00 | 36.11 | 15,775,067 | -0.16(-0.45%) |
Dec 26, 2023 | 36.23 | 36.43 | 36.11 | 36.27 | 12,247,096 | -0.01(-0.03%) |
Dec 22, 2023 | 36.21 | 36.57 | 36.19 | 36.28 | 13,610,625 | +0.06(+0.16%) |
Dec 21, 2023 | 36.15 | 36.34 | 36.01 | 36.22 | 15,933,195 | +0.13(+0.35%) |
Dec 20, 2023 | 36.29 | 36.51 | 36.08 | 36.10 | 18,553,446 | -0.26(-0.72%) |
Dec 19, 2023 | 36.39 | 36.52 | 36.28 | 36.36 | 18,125,040 | -0.10(-0.27%) |
Dec 18, 2023 | 36.50 | 36.58 | 36.07 | 36.45 | 22,787,138 | +0.29(+0.80%) |
Dec 15, 2023 | 36.34 | 36.61 | 35.94 | 36.16 | 53,446,692 | -0.48(-1.32%) |
Dec 14, 2023 | 36.05 | 36.76 | 35.98 | 36.65 | 29,497,756 | +0.85(+2.38%) |
Dec 13, 2023 | 35.88 | 35.95 | 35.28 | 35.80 | 33,432,074 | -0.30(-0.83%) |
Dec 12, 2023 | 36.36 | 36.43 | 35.97 | 36.10 | 17,692,348 | -0.36(-0.98%) |
Dec 11, 2023 | 37.05 | 37.15 | 36.27 | 36.45 | 23,916,546 | -0.56(-1.52%) |
Dec 08, 2023 | 37.41 | 37.43 | 36.78 | 37.02 | 22,578,670 | -0.39(-1.03%) |
Dec 07, 2023 | 37.31 | 37.48 | 37.07 | 37.40 | 15,727,105 | +0.15(+0.39%) |
Dec 06, 2023 | 37.02 | 37.63 | 36.85 | 37.26 | 20,886,516 | +0.08(+0.21%) |
Dec 05, 2023 | 37.11 | 37.31 | 36.86 | 37.18 | 23,767,750 | +0.37(+1.00%) |
Dec 04, 2023 | 37.16 | 37.33 | 36.80 | 36.81 | 22,842,258 | -0.52(-1.40%) |
Dec 01, 2023 | 37.16 | 37.36 | 37.04 | 37.34 | 21,454,508 | +0.24(+0.65%) |
Nov 30, 2023 | 36.61 | 37.20 | 36.60 | 37.09 | 37,842,368 | +0.55(+1.51%) |
Nov 29, 2023 | 36.32 | 36.67 | 36.32 | 36.54 | 16,932,130 | +0.28(+0.77%) |
Nov 28, 2023 | 36.15 | 36.30 | 36.00 | 36.26 | 15,000,749 | +0.12(+0.32%) |
Nov 27, 2023 | 36.24 | 36.33 | 36.09 | 36.15 | 15,749,775 | -0.06(-0.16%) |
Nov 24, 2023 | 36.24 | 36.36 | 36.10 | 36.20 | 6,992,214 | +0.06(+0.16%) |
Nov 22, 2023 | 36.13 | 36.31 | 36.02 | 36.15 | 15,101,054 | +0.10(+0.27%) |
Nov 21, 2023 | 35.67 | 36.24 | 35.66 | 36.05 | 23,695,342 | +0.50(+1.42%) |
Nov 20, 2023 | 35.11 | 35.68 | 35.03 | 35.55 | 19,278,300 | +0.48(+1.38%) |
Nov 17, 2023 | 35.21 | 35.21 | 34.92 | 35.06 | 20,006,512 | +0.05(+0.14%) |
Nov 16, 2023 | 34.92 | 35.21 | 34.77 | 35.01 | 19,746,640 | +0.17(+0.50%) |
Nov 15, 2023 | 34.72 | 34.95 | 34.68 | 34.84 | 23,614,796 | +0.12(+0.33%) |
Nov 14, 2023 | 34.85 | 34.94 | 34.65 | 34.72 | 18,254,796 | +0.06(+0.17%) |
Nov 13, 2023 | 34.49 | 35.01 | 34.27 | 34.66 | 17,906,102 | +0.11(+0.31%) |
Nov 10, 2023 | 34.75 | 34.76 | 34.25 | 34.56 | 13,220,904 | +0.09(+0.25%) |
Nov 09, 2023 | 34.71 | 34.89 | 34.32 | 34.47 | 16,776,428 | -0.15(-0.42%) |
Nov 08, 2023 | 34.78 | 34.82 | 34.45 | 34.62 | 17,534,778 | -0.16(-0.47%) |
Nov 07, 2023 | 34.55 | 34.94 | 34.50 | 34.78 | 18,237,616 | +0.29(+0.84%) |
Nov 06, 2023 | 34.82 | 34.87 | 34.47 | 34.49 | 16,060,466 | -0.37(-1.06%) |
Nov 03, 2023 | 34.83 | 35.20 | 34.78 | 34.86 | 24,100,612 | +0.12(+0.33%) |
Nov 02, 2023 | 34.17 | 34.78 | 34.17 | 34.74 | 25,774,444 | +0.48(+1.41%) |