Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.77 | 40.32 | 39.26 | 39.38 | 1,898,511 | -0.73(-1.82%) |
Jan 30, 2024 | 40.35 | 40.58 | 40.10 | 40.11 | 1,233,495 | -0.37(-0.92%) |
Jan 29, 2024 | 39.70 | 40.74 | 39.68 | 40.48 | 1,714,486 | +0.53(+1.33%) |
Jan 26, 2024 | 40.34 | 40.61 | 39.89 | 39.95 | 1,287,884 | -0.35(-0.88%) |
Jan 25, 2024 | 39.64 | 40.35 | 39.13 | 40.30 | 3,264,450 | +1.21(+3.10%) |
Jan 24, 2024 | 39.66 | 39.66 | 39.01 | 39.09 | 1,763,073 | +0.11(+0.28%) |
Jan 23, 2024 | 39.41 | 39.60 | 38.74 | 38.99 | 1,540,589 | -0.29(-0.73%) |
Jan 22, 2024 | 39.46 | 39.86 | 39.08 | 39.27 | 1,782,070 | +0.18(+0.45%) |
Jan 19, 2024 | 37.99 | 39.11 | 37.88 | 39.09 | 1,715,669 | +0.91(+2.37%) |
Jan 18, 2024 | 38.34 | 38.47 | 37.77 | 38.19 | 1,964,690 | +0.20(+0.52%) |
Jan 17, 2024 | 37.20 | 38.00 | 37.02 | 37.99 | 1,696,034 | +0.16(+0.42%) |
Jan 16, 2024 | 38.07 | 38.30 | 37.43 | 37.83 | 3,556,619 | -0.90(-2.31%) |
Jan 12, 2024 | 38.86 | 39.03 | 38.28 | 38.73 | 1,625,068 | +0.09(+0.23%) |
Jan 11, 2024 | 38.77 | 38.78 | 37.87 | 38.64 | 2,182,788 | -0.23(-0.58%) |
Jan 10, 2024 | 38.53 | 39.26 | 38.48 | 38.87 | 1,890,382 | +0.26(+0.66%) |
Jan 09, 2024 | 38.54 | 38.99 | 38.32 | 38.61 | 2,837,798 | -0.62(-1.58%) |
Jan 08, 2024 | 38.91 | 39.46 | 38.53 | 39.23 | 2,913,387 | +0.53(+1.37%) |
Jan 05, 2024 | 37.93 | 39.04 | 37.63 | 38.70 | 2,368,351 | +0.38(+1.00%) |
Jan 04, 2024 | 38.35 | 38.94 | 38.24 | 38.32 | 1,607,977 | -0.13(-0.33%) |
Jan 03, 2024 | 38.67 | 38.84 | 38.05 | 38.44 | 1,833,861 | -0.91(-2.30%) |
Jan 02, 2024 | 39.68 | 39.68 | 38.72 | 39.35 | 2,803,371 | -0.69(-1.72%) |
Dec 29, 2023 | 40.76 | 40.76 | 39.82 | 40.04 | 3,366,177 | -0.99(-2.42%) |
Dec 28, 2023 | 40.81 | 41.08 | 40.59 | 41.03 | 1,568,373 | +0.01(+0.02%) |
Dec 27, 2023 | 40.35 | 41.16 | 40.15 | 41.02 | 1,836,698 | +0.80(+1.98%) |
Dec 26, 2023 | 40.05 | 40.39 | 39.94 | 40.23 | 1,381,851 | +0.18(+0.44%) |
Dec 22, 2023 | 40.32 | 40.64 | 40.01 | 40.05 | 1,584,937 | -0.21(-0.51%) |
Dec 21, 2023 | 40.13 | 40.30 | 39.83 | 40.25 | 2,075,509 | +0.61(+1.54%) |
Dec 20, 2023 | 40.53 | 40.73 | 39.56 | 39.64 | 3,659,235 | -1.16(-2.85%) |
Dec 19, 2023 | 41.32 | 41.54 | 40.70 | 40.81 | 2,369,396 | -0.31(-0.77%) |
Dec 18, 2023 | 41.17 | 41.36 | 40.87 | 41.12 | 3,227,081 | -0.05(-0.12%) |
Dec 15, 2023 | 41.11 | 41.47 | 40.65 | 41.17 | 7,883,311 | -0.15(-0.36%) |
Dec 14, 2023 | 38.90 | 41.80 | 38.87 | 41.32 | 7,048,674 | +3.04(+7.94%) |
Dec 13, 2023 | 36.29 | 38.28 | 36.14 | 38.28 | 3,861,499 | +1.97(+5.42%) |
Dec 12, 2023 | 36.33 | 36.42 | 36.14 | 36.31 | 2,195,235 | +0.12(+0.33%) |
Dec 11, 2023 | 36.41 | 36.43 | 36.05 | 36.19 | 2,349,036 | -0.15(-0.41%) |
Dec 08, 2023 | 35.55 | 36.51 | 35.24 | 36.34 | 3,660,867 | +0.63(+1.76%) |
Dec 07, 2023 | 34.98 | 35.98 | 34.79 | 35.71 | 4,286,077 | +0.79(+2.25%) |
Dec 06, 2023 | 35.11 | 35.26 | 34.74 | 34.92 | 2,780,053 | +0.09(+0.25%) |
Dec 05, 2023 | 34.80 | 34.97 | 34.16 | 34.83 | 4,781,694 | -0.23(-0.65%) |
Dec 04, 2023 | 34.47 | 35.08 | 34.36 | 35.06 | 3,008,337 | +0.44(+1.28%) |
Dec 01, 2023 | 33.64 | 34.72 | 33.58 | 34.62 | 4,351,522 | +0.89(+2.63%) |
Nov 30, 2023 | 33.95 | 34.34 | 33.64 | 33.73 | 6,042,925 | -0.24(-0.70%) |
Nov 29, 2023 | 33.83 | 34.39 | 33.55 | 33.97 | 43,825,496 | +0.09(+0.26%) |
Nov 28, 2023 | 34.44 | 34.73 | 33.78 | 33.88 | 13,862,282 | +1.58(+4.91%) |
Nov 27, 2023 | 31.95 | 32.35 | 31.71 | 32.29 | 2,085,583 | +0.25(+0.77%) |
Nov 24, 2023 | 31.58 | 32.17 | 31.58 | 32.05 | 646,260 | +0.18(+0.56%) |
Nov 22, 2023 | 31.73 | 32.04 | 31.60 | 31.87 | 2,126,966 | +0.30(+0.93%) |
Nov 21, 2023 | 31.34 | 31.72 | 31.28 | 31.58 | 2,469,210 | +0.21(+0.66%) |
Nov 20, 2023 | 31.02 | 31.53 | 30.71 | 31.37 | 2,382,409 | +0.37(+1.21%) |
Nov 17, 2023 | 30.76 | 31.06 | 30.68 | 31.00 | 2,523,937 | +0.40(+1.30%) |
Nov 16, 2023 | 30.88 | 31.13 | 30.48 | 30.60 | 1,435,069 | -0.35(-1.13%) |
Nov 15, 2023 | 31.14 | 31.55 | 30.85 | 30.95 | 1,709,036 | -0.01(-0.03%) |
Nov 14, 2023 | 29.92 | 31.10 | 29.92 | 30.96 | 2,834,901 | +1.75(+6.00%) |
Nov 13, 2023 | 28.92 | 29.31 | 28.77 | 29.20 | 3,070,909 | -0.15(-0.50%) |
Nov 10, 2023 | 29.34 | 29.40 | 28.50 | 29.35 | 2,990,669 | +0.22(+0.77%) |
Nov 09, 2023 | 29.63 | 29.82 | 28.77 | 29.13 | 2,971,786 | -0.15(-0.50%) |
Nov 08, 2023 | 28.92 | 29.63 | 28.59 | 29.27 | 2,635,548 | +0.69(+2.42%) |
Nov 07, 2023 | 27.75 | 28.64 | 27.68 | 28.58 | 3,810,456 | +0.44(+1.56%) |
Nov 06, 2023 | 28.69 | 28.77 | 27.75 | 28.14 | 2,502,687 | -0.45(-1.57%) |
Nov 03, 2023 | 28.50 | 28.84 | 28.45 | 28.59 | 3,339,631 | +0.53(+1.87%) |
Nov 02, 2023 | 27.63 | 28.30 | 27.40 | 28.07 | 2,677,670 | +1.25(+4.64%) |