Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.61 | 44.53 | 43.16 | 43.37 | 4,527,713 | -0.29(-0.66%) |
Jan 30, 2024 | 43.71 | 43.90 | 43.45 | 43.66 | 2,726,743 | -0.19(-0.43%) |
Jan 29, 2024 | 43.62 | 43.94 | 43.24 | 43.85 | 2,910,576 | +0.20(+0.46%) |
Jan 26, 2024 | 43.83 | 43.94 | 43.45 | 43.65 | 3,475,735 | +0.03(+0.07%) |
Jan 25, 2024 | 43.56 | 44.10 | 43.31 | 43.62 | 4,086,899 | +0.76(+1.77%) |
Jan 24, 2024 | 43.61 | 43.66 | 42.77 | 42.86 | 3,852,889 | -0.19(-0.44%) |
Jan 23, 2024 | 43.02 | 43.34 | 42.45 | 43.05 | 3,370,690 | +0.49(+1.15%) |
Jan 22, 2024 | 43.21 | 43.54 | 42.45 | 42.56 | 4,244,818 | -0.44(-1.02%) |
Jan 19, 2024 | 43.05 | 43.26 | 42.26 | 43.00 | 5,668,778 | +0.14(+0.33%) |
Jan 18, 2024 | 42.15 | 42.90 | 41.86 | 42.86 | 4,546,838 | +1.23(+2.95%) |
Jan 17, 2024 | 41.61 | 41.94 | 41.27 | 41.63 | 5,220,974 | -0.64(-1.51%) |
Jan 16, 2024 | 42.00 | 42.49 | 41.74 | 42.27 | 5,546,178 | -0.10(-0.24%) |
Jan 12, 2024 | 43.25 | 43.62 | 42.30 | 42.37 | 4,404,678 | -1.04(-2.40%) |
Jan 11, 2024 | 43.37 | 43.75 | 42.48 | 43.41 | 4,263,136 | -0.08(-0.18%) |
Jan 10, 2024 | 44.46 | 44.84 | 43.38 | 43.49 | 5,589,222 | -1.12(-2.51%) |
Jan 09, 2024 | 45.18 | 45.33 | 44.26 | 44.61 | 4,902,605 | -1.30(-2.83%) |
Jan 08, 2024 | 44.74 | 45.91 | 44.72 | 45.91 | 3,604,347 | +1.08(+2.41%) |
Jan 05, 2024 | 44.07 | 45.35 | 44.07 | 44.83 | 3,204,847 | +0.48(+1.08%) |
Jan 04, 2024 | 44.06 | 44.51 | 43.81 | 44.35 | 3,443,720 | +0.10(+0.23%) |
Jan 03, 2024 | 44.77 | 44.83 | 43.48 | 44.25 | 4,054,187 | -1.23(-2.70%) |
Jan 02, 2024 | 44.29 | 45.91 | 44.16 | 45.48 | 4,267,969 | +0.80(+1.79%) |
Dec 29, 2023 | 44.95 | 45.23 | 44.58 | 44.68 | 2,634,286 | -0.37(-0.82%) |
Dec 28, 2023 | 44.74 | 45.58 | 44.73 | 45.05 | 2,292,954 | +0.26(+0.58%) |
Dec 27, 2023 | 44.56 | 44.99 | 44.27 | 44.79 | 2,741,160 | +0.13(+0.29%) |
Dec 26, 2023 | 44.36 | 44.82 | 44.35 | 44.66 | 2,292,716 | +0.28(+0.63%) |
Dec 22, 2023 | 44.47 | 44.82 | 44.24 | 44.38 | 3,022,315 | -0.11(-0.25%) |
Dec 21, 2023 | 44.24 | 44.67 | 43.87 | 44.49 | 3,946,227 | +1.00(+2.30%) |
Dec 20, 2023 | 44.76 | 45.08 | 43.44 | 43.49 | 4,336,883 | -1.53(-3.40%) |
Dec 19, 2023 | 43.77 | 45.30 | 43.68 | 45.02 | 4,995,190 | +1.48(+3.40%) |
Dec 18, 2023 | 43.18 | 43.95 | 43.15 | 43.54 | 4,249,783 | +0.44(+1.02%) |
Dec 15, 2023 | 44.31 | 44.60 | 43.06 | 43.10 | 10,522,769 | -1.56(-3.49%) |
Dec 14, 2023 | 44.00 | 45.58 | 43.99 | 44.66 | 6,447,293 | +0.91(+2.08%) |
Dec 13, 2023 | 43.37 | 43.90 | 42.37 | 43.75 | 5,467,259 | +0.38(+0.88%) |
Dec 12, 2023 | 43.48 | 43.65 | 43.09 | 43.37 | 4,050,292 | -0.17(-0.39%) |
Dec 11, 2023 | 41.30 | 43.62 | 41.30 | 43.54 | 7,063,369 | +2.12(+5.12%) |
Dec 08, 2023 | 39.91 | 41.45 | 39.76 | 41.42 | 5,918,539 | +1.61(+4.04%) |
Dec 07, 2023 | 39.47 | 40.12 | 39.46 | 39.81 | 3,356,372 | +0.44(+1.12%) |
Dec 06, 2023 | 39.67 | 40.38 | 39.31 | 39.37 | 3,951,189 | +0.24(+0.61%) |
Dec 05, 2023 | 40.02 | 40.12 | 39.09 | 39.13 | 5,098,430 | -1.22(-3.02%) |
Dec 04, 2023 | 40.50 | 41.40 | 40.19 | 40.35 | 4,936,731 | -0.49(-1.20%) |
Dec 01, 2023 | 39.32 | 40.88 | 39.26 | 40.84 | 5,347,638 | +1.40(+3.55%) |
Nov 30, 2023 | 39.59 | 39.63 | 39.16 | 39.44 | 4,902,073 | +0.01(+0.03%) |
Nov 29, 2023 | 40.14 | 40.63 | 39.34 | 39.43 | 4,103,357 | -0.30(-0.76%) |
Nov 28, 2023 | 39.92 | 40.09 | 39.69 | 39.73 | 4,320,436 | -0.32(-0.80%) |
Nov 27, 2023 | 39.97 | 40.17 | 39.80 | 40.05 | 2,996,926 | -0.17(-0.42%) |
Nov 24, 2023 | 39.96 | 40.36 | 39.84 | 40.22 | 1,362,293 | -0.13(-0.32%) |
Nov 22, 2023 | 40.26 | 40.73 | 39.85 | 40.35 | 3,238,594 | +0.49(+1.23%) |
Nov 21, 2023 | 39.80 | 39.95 | 39.53 | 39.86 | 3,479,127 | -0.45(-1.12%) |
Nov 20, 2023 | 39.91 | 40.48 | 39.83 | 40.31 | 4,094,134 | +0.51(+1.28%) |
Nov 17, 2023 | 40.61 | 40.75 | 39.58 | 39.80 | 5,700,911 | -0.41(-1.02%) |
Nov 16, 2023 | 40.43 | 40.87 | 40.00 | 40.21 | 5,125,381 | -0.42(-1.03%) |
Nov 15, 2023 | 40.26 | 41.31 | 40.19 | 40.63 | 4,569,604 | +0.37(+0.92%) |
Nov 14, 2023 | 38.86 | 40.64 | 38.82 | 40.26 | 5,978,032 | +2.32(+6.11%) |
Nov 13, 2023 | 38.30 | 38.56 | 37.83 | 37.94 | 4,472,244 | -0.80(-2.07%) |
Nov 10, 2023 | 37.69 | 38.80 | 37.15 | 38.74 | 4,703,413 | +0.53(+1.39%) |
Nov 09, 2023 | 40.10 | 40.68 | 37.71 | 38.21 | 7,941,827 | -0.44(-1.14%) |
Nov 08, 2023 | 38.63 | 39.20 | 38.42 | 38.65 | 7,468,260 | +0.38(+0.99%) |
Nov 07, 2023 | 38.08 | 38.34 | 37.85 | 38.27 | 3,678,298 | -0.01(-0.03%) |
Nov 06, 2023 | 38.23 | 38.48 | 37.94 | 38.28 | 4,900,032 | +0.12(+0.31%) |
Nov 03, 2023 | 36.95 | 38.55 | 36.95 | 38.16 | 6,747,228 | +1.91(+5.27%) |
Nov 02, 2023 | 35.61 | 36.94 | 35.61 | 36.25 | 6,822,335 | +1.28(+3.66%) |