Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.46 | 44.03 | 42.29 | 42.73 | 2,569,295 | -0.51(-1.19%) |
Jan 30, 2024 | 44.10 | 44.30 | 43.20 | 43.25 | 1,368,852 | -1.35(-3.04%) |
Jan 29, 2024 | 44.20 | 44.65 | 43.99 | 44.60 | 1,152,112 | +0.43(+0.96%) |
Jan 26, 2024 | 44.99 | 45.08 | 44.08 | 44.18 | 976,503 | -0.62(-1.39%) |
Jan 25, 2024 | 45.02 | 45.29 | 44.56 | 44.80 | 1,197,404 | +0.40(+0.89%) |
Jan 24, 2024 | 45.33 | 45.33 | 44.23 | 44.41 | 1,143,861 | -0.43(-0.95%) |
Jan 23, 2024 | 45.44 | 45.53 | 44.72 | 44.83 | 913,179 | -0.40(-0.87%) |
Jan 22, 2024 | 45.13 | 45.57 | 44.99 | 45.23 | 1,466,953 | +0.40(+0.88%) |
Jan 19, 2024 | 44.07 | 44.95 | 43.86 | 44.83 | 2,044,907 | +0.73(+1.66%) |
Jan 18, 2024 | 44.35 | 44.49 | 43.37 | 44.10 | 2,358,209 | -0.19(-0.42%) |
Jan 17, 2024 | 44.13 | 44.62 | 43.76 | 44.29 | 1,531,592 | -0.43(-0.97%) |
Jan 16, 2024 | 44.45 | 44.73 | 44.05 | 44.72 | 1,557,918 | -0.02(-0.04%) |
Jan 12, 2024 | 44.53 | 44.81 | 43.97 | 44.74 | 1,217,135 | +0.71(+1.62%) |
Jan 11, 2024 | 44.77 | 44.96 | 43.61 | 44.03 | 2,053,968 | -1.03(-2.28%) |
Jan 10, 2024 | 45.49 | 45.71 | 45.01 | 45.06 | 1,714,353 | -0.44(-0.98%) |
Jan 09, 2024 | 45.61 | 45.83 | 45.35 | 45.50 | 1,006,938 | -0.52(-1.14%) |
Jan 08, 2024 | 45.43 | 46.27 | 45.38 | 46.03 | 1,309,228 | +0.38(+0.82%) |
Jan 05, 2024 | 45.03 | 45.89 | 44.67 | 45.65 | 1,131,720 | +0.43(+0.94%) |
Jan 04, 2024 | 45.44 | 45.77 | 45.20 | 45.23 | 1,498,771 | -0.53(-1.17%) |
Jan 03, 2024 | 46.75 | 46.75 | 45.65 | 45.76 | 1,539,631 | -1.46(-3.10%) |
Jan 02, 2024 | 46.00 | 47.27 | 45.80 | 47.22 | 1,963,062 | +1.39(+3.04%) |
Dec 29, 2023 | 46.04 | 46.36 | 45.79 | 45.83 | 1,196,184 | -0.56(-1.21%) |
Dec 28, 2023 | 45.97 | 46.42 | 45.85 | 46.39 | 875,885 | +0.45(+0.98%) |
Dec 27, 2023 | 45.75 | 46.02 | 45.66 | 45.94 | 1,043,640 | +0.22(+0.49%) |
Dec 26, 2023 | 45.24 | 45.92 | 45.14 | 45.72 | 833,589 | +0.63(+1.39%) |
Dec 22, 2023 | 44.97 | 45.60 | 44.86 | 45.09 | 1,692,970 | +0.15(+0.33%) |
Dec 21, 2023 | 44.70 | 44.98 | 44.36 | 44.95 | 1,813,173 | +0.83(+1.88%) |
Dec 20, 2023 | 44.11 | 44.94 | 43.95 | 44.11 | 1,638,630 | +0.12(+0.27%) |
Dec 19, 2023 | 43.81 | 44.19 | 43.63 | 44.00 | 1,564,401 | +0.43(+0.99%) |
Dec 18, 2023 | 44.19 | 44.25 | 43.50 | 43.57 | 1,479,337 | -0.68(-1.55%) |
Dec 15, 2023 | 44.54 | 44.74 | 43.99 | 44.25 | 4,485,361 | -0.23(-0.51%) |
Dec 14, 2023 | 43.70 | 44.66 | 43.59 | 44.48 | 2,600,967 | +1.73(+4.05%) |
Dec 13, 2023 | 41.02 | 42.95 | 40.81 | 42.74 | 2,066,145 | +1.76(+4.30%) |
Dec 12, 2023 | 40.99 | 41.31 | 40.73 | 40.98 | 1,425,263 | -0.07(-0.17%) |
Dec 11, 2023 | 40.81 | 41.16 | 40.64 | 41.05 | 1,760,602 | -0.21(-0.50%) |
Dec 08, 2023 | 41.02 | 41.54 | 40.90 | 41.26 | 1,678,489 | +0.36(+0.88%) |
Dec 07, 2023 | 40.96 | 41.12 | 40.66 | 40.90 | 1,455,019 | +0.00(+0.00%) |
Dec 06, 2023 | 41.05 | 41.32 | 40.68 | 40.90 | 1,976,688 | +0.01(+0.02%) |
Dec 05, 2023 | 40.68 | 40.98 | 40.43 | 40.89 | 1,632,343 | +0.05(+0.12%) |
Dec 04, 2023 | 39.91 | 40.86 | 39.87 | 40.84 | 1,435,747 | +0.80(+2.00%) |
Dec 01, 2023 | 38.74 | 40.03 | 38.70 | 40.03 | 1,427,109 | +1.14(+2.94%) |
Nov 30, 2023 | 38.76 | 39.20 | 38.66 | 38.89 | 2,841,120 | +0.10(+0.25%) |
Nov 29, 2023 | 38.62 | 39.20 | 38.62 | 38.79 | 3,043,721 | +0.47(+1.23%) |
Nov 28, 2023 | 37.79 | 38.39 | 37.50 | 38.32 | 2,154,068 | +0.41(+1.08%) |
Nov 27, 2023 | 37.80 | 38.12 | 37.47 | 37.91 | 1,384,563 | +0.17(+0.44%) |
Nov 24, 2023 | 37.58 | 37.92 | 37.45 | 37.75 | 395,233 | +0.05(+0.13%) |
Nov 22, 2023 | 38.32 | 38.33 | 37.59 | 37.70 | 1,339,088 | -0.38(-1.00%) |
Nov 21, 2023 | 38.12 | 38.38 | 37.85 | 38.08 | 1,079,841 | -0.26(-0.69%) |
Nov 20, 2023 | 38.15 | 38.50 | 37.85 | 38.34 | 940,992 | +0.15(+0.38%) |
Nov 17, 2023 | 38.73 | 39.01 | 38.15 | 38.20 | 1,724,792 | -0.23(-0.61%) |
Nov 16, 2023 | 38.52 | 38.97 | 38.35 | 38.43 | 2,048,443 | +0.10(+0.26%) |
Nov 15, 2023 | 37.57 | 38.62 | 37.57 | 38.33 | 1,849,750 | +0.59(+1.55%) |
Nov 14, 2023 | 36.50 | 37.88 | 36.46 | 37.75 | 2,589,517 | +2.39(+6.75%) |
Nov 13, 2023 | 35.29 | 35.50 | 34.91 | 35.36 | 2,130,634 | -0.27(-0.77%) |
Nov 10, 2023 | 36.03 | 36.22 | 35.57 | 35.63 | 1,968,237 | -0.17(-0.46%) |
Nov 09, 2023 | 36.16 | 36.70 | 35.64 | 35.80 | 2,863,286 | -0.38(-1.05%) |
Nov 08, 2023 | 36.10 | 36.52 | 35.82 | 36.18 | 3,352,993 | +0.96(+2.72%) |
Nov 07, 2023 | 35.16 | 35.65 | 34.80 | 35.22 | 3,033,977 | +0.12(+0.33%) |
Nov 06, 2023 | 35.38 | 35.52 | 34.92 | 35.11 | 2,064,441 | -0.32(-0.91%) |
Nov 03, 2023 | 34.66 | 36.25 | 34.66 | 35.43 | 3,374,724 | +1.39(+4.08%) |
Nov 02, 2023 | 33.92 | 34.22 | 33.76 | 34.04 | 2,879,489 | +0.83(+2.50%) |