Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.66 | 39.94 | 39.52 | 39.60 | 9,842,780 | -0.15(-0.38%) |
Jan 30, 2024 | 39.70 | 39.78 | 39.60 | 39.75 | 8,534,754 | -0.38(-0.95%) |
Jan 29, 2024 | 40.22 | 40.23 | 39.91 | 40.13 | 12,481,212 | +0.01(+0.02%) |
Jan 26, 2024 | 40.04 | 40.23 | 40.01 | 40.12 | 7,782,517 | +0.01(+0.02%) |
Jan 25, 2024 | 40.18 | 40.26 | 40.00 | 40.11 | 8,645,755 | +0.10(+0.25%) |
Jan 24, 2024 | 40.23 | 40.26 | 39.97 | 40.01 | 11,107,069 | +0.51(+1.29%) |
Jan 23, 2024 | 39.31 | 39.55 | 39.28 | 39.50 | 11,856,027 | +0.22(+0.56%) |
Jan 22, 2024 | 39.15 | 39.37 | 39.12 | 39.28 | 10,565,302 | -0.31(-0.78%) |
Jan 19, 2024 | 39.32 | 39.61 | 39.16 | 39.59 | 9,943,983 | +0.36(+0.92%) |
Jan 18, 2024 | 39.21 | 39.31 | 39.07 | 39.23 | 10,687,539 | +0.23(+0.59%) |
Jan 17, 2024 | 38.86 | 39.02 | 38.79 | 39.00 | 15,741,869 | -0.53(-1.34%) |
Jan 16, 2024 | 39.90 | 39.87 | 39.49 | 39.53 | 12,680,128 | -0.84(-2.08%) |
Jan 12, 2024 | 40.49 | 40.63 | 40.34 | 40.37 | 7,899,538 | +0.19(+0.47%) |
Jan 11, 2024 | 40.27 | 40.29 | 39.93 | 40.18 | 12,882,480 | +0.17(+0.42%) |
Jan 10, 2024 | 40.08 | 40.09 | 39.94 | 40.01 | 8,027,116 | -0.04(-0.10%) |
Jan 09, 2024 | 40.05 | 40.12 | 39.97 | 40.05 | 13,080,202 | -0.47(-1.16%) |
Jan 08, 2024 | 40.15 | 40.53 | 40.12 | 40.52 | 11,037,615 | +0.07(+0.17%) |
Jan 05, 2024 | 40.46 | 40.68 | 40.40 | 40.45 | 8,946,641 | +0.06(+0.15%) |
Jan 04, 2024 | 40.44 | 40.58 | 40.36 | 40.39 | 9,938,000 | -0.07(-0.17%) |
Jan 03, 2024 | 40.32 | 40.57 | 40.25 | 40.46 | 9,691,819 | -0.12(-0.30%) |
Jan 02, 2024 | 40.69 | 40.79 | 40.50 | 40.58 | 11,740,945 | -0.48(-1.17%) |
Dec 29, 2023 | 40.93 | 41.19 | 40.93 | 41.06 | 10,323,660 | +0.11(+0.27%) |
Dec 28, 2023 | 41.00 | 41.15 | 40.94 | 40.95 | 11,358,535 | +0.25(+0.61%) |
Dec 27, 2023 | 40.58 | 40.74 | 40.57 | 40.70 | 9,873,021 | +0.22(+0.54%) |
Dec 26, 2023 | 40.46 | 40.58 | 40.42 | 40.48 | 12,512,383 | +0.26(+0.65%) |
Dec 22, 2023 | 40.14 | 40.28 | 40.06 | 40.22 | 13,399,926 | -0.14(-0.35%) |
Dec 21, 2023 | 40.22 | 40.38 | 40.11 | 40.36 | 15,143,218 | +0.77(+1.94%) |
Dec 20, 2023 | 40.06 | 40.13 | 39.57 | 39.59 | 16,820,924 | -0.85(-2.10%) |
Dec 19, 2023 | 40.25 | 40.49 | 40.21 | 40.44 | 9,155,713 | +0.28(+0.70%) |
Dec 18, 2023 | 40.07 | 40.18 | 39.96 | 40.16 | 11,155,330 | -0.01(-0.01%) |
Dec 15, 2023 | 40.40 | 40.45 | 40.17 | 40.17 | 11,378,615 | -0.23(-0.58%) |
Dec 14, 2023 | 40.10 | 40.46 | 40.09 | 40.40 | 13,741,592 | +0.53(+1.32%) |
Dec 13, 2023 | 39.32 | 39.87 | 39.15 | 39.87 | 11,472,843 | +0.37(+0.94%) |
Dec 12, 2023 | 39.38 | 39.52 | 39.22 | 39.50 | 10,581,749 | +0.00(+0.00%) |
Dec 11, 2023 | 39.31 | 39.52 | 39.25 | 39.50 | 13,678,791 | +0.18(+0.45%) |
Dec 08, 2023 | 39.25 | 39.42 | 39.17 | 39.33 | 7,918,174 | -0.20(-0.49%) |
Dec 07, 2023 | 39.50 | 39.56 | 39.41 | 39.52 | 7,763,618 | +0.16(+0.40%) |
Dec 06, 2023 | 39.57 | 39.66 | 39.37 | 39.37 | 10,315,897 | -0.05(-0.12%) |
Dec 05, 2023 | 39.29 | 39.45 | 39.22 | 39.41 | 8,699,342 | -0.14(-0.35%) |
Dec 04, 2023 | 39.66 | 39.74 | 39.48 | 39.55 | 11,262,442 | -0.35(-0.88%) |
Dec 01, 2023 | 39.54 | 39.91 | 39.43 | 39.90 | 9,493,279 | +0.17(+0.42%) |
Nov 30, 2023 | 39.72 | 39.78 | 39.46 | 39.74 | 9,608,646 | +0.12(+0.30%) |
Nov 29, 2023 | 39.63 | 39.85 | 39.59 | 39.62 | 11,318,043 | -0.23(-0.56%) |
Nov 28, 2023 | 39.71 | 39.88 | 39.63 | 39.85 | 9,750,257 | +0.32(+0.82%) |
Nov 27, 2023 | 39.55 | 39.59 | 39.46 | 39.52 | 10,395,292 | -0.19(-0.47%) |
Nov 24, 2023 | 39.55 | 39.74 | 39.54 | 39.71 | 2,445,233 | +0.13(+0.32%) |
Nov 22, 2023 | 39.65 | 39.73 | 39.47 | 39.58 | 6,496,220 | -0.11(-0.27%) |
Nov 21, 2023 | 39.86 | 39.92 | 39.63 | 39.69 | 7,639,523 | -0.23(-0.59%) |
Nov 20, 2023 | 39.61 | 39.97 | 39.61 | 39.92 | 8,912,334 | +0.42(+1.06%) |
Nov 17, 2023 | 39.41 | 39.53 | 39.38 | 39.50 | 19,480,954 | +0.16(+0.40%) |
Nov 16, 2023 | 39.32 | 39.52 | 39.19 | 39.35 | 8,854,501 | -0.41(-1.03%) |
Nov 15, 2023 | 39.73 | 39.95 | 39.66 | 39.76 | 11,973,154 | +0.27(+0.69%) |
Nov 14, 2023 | 39.07 | 39.53 | 39.04 | 39.48 | 9,942,057 | +0.90(+2.33%) |
Nov 13, 2023 | 38.46 | 38.72 | 38.39 | 38.58 | 6,809,307 | +0.07(+0.18%) |
Nov 10, 2023 | 38.31 | 38.52 | 38.23 | 38.52 | 6,955,077 | +0.26(+0.69%) |
Nov 09, 2023 | 38.57 | 38.66 | 38.21 | 38.25 | 6,681,589 | -0.34(-0.89%) |
Nov 08, 2023 | 38.67 | 38.78 | 38.54 | 38.59 | 8,543,821 | -0.18(-0.45%) |
Nov 07, 2023 | 38.66 | 38.79 | 38.47 | 38.77 | 8,451,693 | +0.01(+0.03%) |
Nov 06, 2023 | 38.88 | 38.90 | 38.69 | 38.76 | 7,368,137 | +0.12(+0.30%) |
Nov 03, 2023 | 38.35 | 38.72 | 38.34 | 38.64 | 8,410,031 | +0.69(+1.83%) |
Nov 02, 2023 | 37.84 | 37.98 | 37.75 | 37.95 | 8,948,057 | +0.58(+1.54%) |