Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.70 | 40.85 | 39.41 | 39.50 | 2,627,916 | -1.27(-3.13%) |
Jan 30, 2024 | 40.90 | 41.05 | 40.53 | 40.78 | 1,417,096 | -0.10(-0.24%) |
Jan 29, 2024 | 40.29 | 40.89 | 40.18 | 40.88 | 1,963,860 | +0.44(+1.08%) |
Jan 26, 2024 | 40.82 | 41.00 | 40.29 | 40.44 | 1,774,651 | -0.29(-0.71%) |
Jan 25, 2024 | 40.32 | 40.75 | 40.11 | 40.73 | 7,963,234 | +0.69(+1.72%) |
Jan 24, 2024 | 40.57 | 40.78 | 39.98 | 40.04 | 2,448,441 | -0.01(-0.02%) |
Jan 23, 2024 | 40.10 | 40.54 | 39.85 | 40.05 | 1,643,329 | +0.04(+0.10%) |
Jan 22, 2024 | 39.72 | 40.38 | 39.72 | 40.01 | 3,381,423 | +0.39(+0.98%) |
Jan 19, 2024 | 38.77 | 39.65 | 38.39 | 39.62 | 1,911,047 | +1.03(+2.66%) |
Jan 18, 2024 | 38.62 | 38.90 | 38.08 | 38.60 | 1,697,365 | +0.28(+0.73%) |
Jan 17, 2024 | 37.97 | 38.36 | 37.62 | 38.32 | 2,794,765 | -0.45(-1.16%) |
Jan 16, 2024 | 38.32 | 38.79 | 38.07 | 38.77 | 1,843,812 | -0.24(-0.61%) |
Jan 12, 2024 | 39.55 | 39.88 | 38.79 | 39.01 | 1,450,563 | -0.04(-0.10%) |
Jan 11, 2024 | 39.38 | 39.67 | 38.31 | 39.04 | 1,935,414 | -0.51(-1.28%) |
Jan 10, 2024 | 38.95 | 39.84 | 38.95 | 39.55 | 2,031,825 | +0.59(+1.51%) |
Jan 09, 2024 | 38.40 | 39.14 | 38.23 | 38.97 | 1,873,818 | +0.21(+0.54%) |
Jan 08, 2024 | 38.37 | 38.81 | 38.29 | 38.76 | 1,664,069 | +0.41(+1.06%) |
Jan 05, 2024 | 38.06 | 39.01 | 38.04 | 38.35 | 1,490,253 | +0.00(+0.00%) |
Jan 04, 2024 | 37.91 | 38.53 | 37.79 | 38.35 | 2,431,874 | +0.35(+0.92%) |
Jan 03, 2024 | 38.11 | 38.29 | 37.60 | 38.00 | 1,791,456 | -0.68(-1.75%) |
Jan 02, 2024 | 39.38 | 39.52 | 38.52 | 38.68 | 2,388,955 | -1.26(-3.17%) |
Dec 29, 2023 | 39.74 | 40.04 | 39.58 | 39.94 | 1,693,655 | -0.10(-0.25%) |
Dec 28, 2023 | 40.06 | 40.64 | 39.93 | 40.04 | 1,868,405 | -0.52(-1.28%) |
Dec 27, 2023 | 40.29 | 40.87 | 40.12 | 40.56 | 1,649,963 | +0.28(+0.69%) |
Dec 26, 2023 | 39.82 | 40.34 | 39.66 | 40.28 | 797,614 | +0.41(+1.02%) |
Dec 22, 2023 | 39.62 | 40.22 | 39.49 | 39.87 | 1,995,376 | +0.17(+0.43%) |
Dec 21, 2023 | 39.29 | 39.82 | 39.29 | 39.70 | 1,857,513 | +0.81(+2.07%) |
Dec 20, 2023 | 38.90 | 39.64 | 38.88 | 38.90 | 2,674,136 | -0.27(-0.69%) |
Dec 19, 2023 | 38.70 | 39.20 | 38.47 | 39.16 | 2,397,273 | +0.91(+2.37%) |
Dec 18, 2023 | 38.66 | 38.74 | 38.10 | 38.26 | 1,980,974 | -0.06(-0.16%) |
Dec 15, 2023 | 38.98 | 39.28 | 38.21 | 38.32 | 2,724,502 | -0.66(-1.69%) |
Dec 14, 2023 | 38.36 | 39.88 | 38.35 | 38.98 | 4,951,793 | +0.92(+2.41%) |
Dec 13, 2023 | 36.18 | 38.07 | 35.76 | 38.06 | 2,223,885 | +1.91(+5.29%) |
Dec 12, 2023 | 36.15 | 36.19 | 35.56 | 36.15 | 1,501,618 | +0.04(+0.11%) |
Dec 11, 2023 | 35.72 | 36.14 | 35.50 | 36.11 | 1,314,573 | +0.36(+1.00%) |
Dec 08, 2023 | 35.50 | 36.01 | 35.50 | 35.75 | 1,627,236 | +0.07(+0.20%) |
Dec 07, 2023 | 35.58 | 35.81 | 35.35 | 35.68 | 1,676,469 | +0.17(+0.48%) |
Dec 06, 2023 | 35.89 | 36.19 | 35.31 | 35.51 | 1,921,804 | +0.13(+0.37%) |
Dec 05, 2023 | 35.74 | 35.96 | 35.28 | 35.38 | 2,451,661 | -0.62(-1.71%) |
Dec 04, 2023 | 35.55 | 36.16 | 35.31 | 36.00 | 1,849,203 | +0.00(+0.00%) |
Dec 01, 2023 | 34.88 | 36.04 | 34.81 | 36.00 | 2,243,069 | +0.89(+2.52%) |
Nov 30, 2023 | 35.60 | 35.64 | 34.90 | 35.11 | 2,545,417 | -0.32(-0.90%) |
Nov 29, 2023 | 34.71 | 35.67 | 34.61 | 35.43 | 3,103,867 | +0.97(+2.81%) |
Nov 28, 2023 | 33.68 | 34.54 | 33.41 | 34.46 | 2,875,072 | +0.75(+2.23%) |
Nov 27, 2023 | 33.70 | 33.85 | 33.43 | 33.71 | 1,847,281 | -0.30(-0.87%) |
Nov 24, 2023 | 34.02 | 34.13 | 33.81 | 34.01 | 1,036,586 | +0.00(+0.00%) |
Nov 22, 2023 | 33.80 | 34.11 | 33.39 | 34.01 | 1,625,578 | +0.38(+1.12%) |
Nov 21, 2023 | 34.05 | 34.34 | 33.50 | 33.63 | 1,650,124 | -0.65(-1.91%) |
Nov 20, 2023 | 33.43 | 34.31 | 33.30 | 34.28 | 1,674,111 | +0.72(+2.16%) |
Nov 17, 2023 | 33.89 | 34.05 | 33.46 | 33.56 | 2,933,484 | -0.20(-0.59%) |
Nov 16, 2023 | 34.08 | 34.20 | 33.39 | 33.76 | 1,688,161 | -0.39(-1.13%) |
Nov 15, 2023 | 34.18 | 34.40 | 33.75 | 34.14 | 3,533,779 | +0.04(+0.12%) |
Nov 14, 2023 | 32.87 | 34.12 | 32.79 | 34.11 | 3,322,742 | +2.21(+6.93%) |
Nov 13, 2023 | 31.58 | 32.16 | 31.23 | 31.90 | 2,808,253 | +0.13(+0.41%) |
Nov 10, 2023 | 32.01 | 32.19 | 31.15 | 31.77 | 2,827,379 | -0.14(-0.43%) |
Nov 09, 2023 | 32.13 | 32.89 | 31.85 | 31.91 | 3,155,716 | +0.02(+0.06%) |
Nov 08, 2023 | 31.71 | 32.05 | 31.60 | 31.89 | 2,298,812 | +0.18(+0.56%) |
Nov 07, 2023 | 31.83 | 32.18 | 31.59 | 31.71 | 2,148,754 | -0.37(-1.14%) |
Nov 06, 2023 | 32.92 | 33.22 | 31.98 | 32.07 | 2,433,878 | -0.86(-2.62%) |
Nov 03, 2023 | 32.43 | 33.41 | 32.33 | 32.94 | 3,078,086 | +1.11(+3.49%) |
Nov 02, 2023 | 30.83 | 31.93 | 30.77 | 31.83 | 3,330,687 | +1.58(+5.21%) |