Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.30 | 39.66 | 38.79 | 39.05 | 8,198,070 | -0.38(-0.96%) |
Jan 30, 2024 | 39.50 | 39.94 | 39.32 | 39.43 | 6,623,059 | -0.57(-1.42%) |
Jan 29, 2024 | 39.53 | 40.07 | 39.25 | 39.99 | 7,262,357 | +0.46(+1.16%) |
Jan 26, 2024 | 40.16 | 40.47 | 39.50 | 39.54 | 8,145,977 | -0.55(-1.37%) |
Jan 25, 2024 | 38.96 | 40.21 | 38.92 | 40.08 | 19,428,676 | +1.99(+5.21%) |
Jan 24, 2024 | 38.31 | 38.61 | 37.94 | 38.10 | 9,705,494 | +0.18(+0.47%) |
Jan 23, 2024 | 37.97 | 38.88 | 37.58 | 37.92 | 15,389,733 | +1.03(+2.79%) |
Jan 22, 2024 | 37.57 | 38.09 | 36.89 | 36.89 | 11,662,071 | -0.30(-0.80%) |
Jan 19, 2024 | 38.09 | 38.16 | 36.60 | 37.19 | 19,162,856 | -0.81(-2.13%) |
Jan 18, 2024 | 37.21 | 38.19 | 37.06 | 38.00 | 13,563,846 | +0.95(+2.56%) |
Jan 17, 2024 | 37.21 | 37.88 | 36.90 | 37.05 | 11,177,527 | -0.33(-0.88%) |
Jan 16, 2024 | 38.05 | 38.10 | 36.25 | 37.38 | 27,555,294 | -1.00(-2.60%) |
Jan 12, 2024 | 40.05 | 40.66 | 38.29 | 38.38 | 42,372,796 | -3.78(-8.97%) |
Jan 11, 2024 | 41.75 | 42.27 | 41.38 | 42.16 | 10,480,549 | +0.15(+0.36%) |
Jan 10, 2024 | 42.13 | 42.42 | 41.88 | 42.01 | 10,275,469 | -0.21(-0.50%) |
Jan 09, 2024 | 41.30 | 42.29 | 41.19 | 42.22 | 11,917,195 | +0.69(+1.66%) |
Jan 08, 2024 | 41.13 | 42.00 | 41.01 | 41.53 | 11,988,132 | +1.09(+2.69%) |
Jan 05, 2024 | 39.06 | 40.65 | 38.96 | 40.44 | 11,086,324 | +1.34(+3.42%) |
Jan 04, 2024 | 38.65 | 39.59 | 38.57 | 39.11 | 8,372,244 | +0.46(+1.19%) |
Jan 03, 2024 | 39.57 | 39.71 | 38.58 | 38.65 | 11,861,837 | -1.71(-4.23%) |
Jan 02, 2024 | 39.88 | 40.84 | 39.48 | 40.35 | 9,497,318 | +0.22(+0.55%) |
Dec 29, 2023 | 40.43 | 40.56 | 39.88 | 40.13 | 8,644,763 | -0.40(-0.98%) |
Dec 28, 2023 | 40.40 | 40.62 | 40.35 | 40.53 | 4,562,105 | +0.04(+0.10%) |
Dec 27, 2023 | 40.62 | 40.78 | 40.30 | 40.49 | 4,491,815 | -0.17(-0.42%) |
Dec 26, 2023 | 40.91 | 41.03 | 40.65 | 40.66 | 4,726,847 | -0.37(-0.90%) |
Dec 22, 2023 | 40.96 | 41.18 | 40.79 | 41.03 | 6,855,241 | +0.01(+0.02%) |
Dec 21, 2023 | 40.76 | 41.50 | 40.67 | 41.02 | 7,719,802 | +0.78(+1.93%) |
Dec 20, 2023 | 40.67 | 41.33 | 40.17 | 40.24 | 9,714,226 | -0.81(-1.97%) |
Dec 19, 2023 | 41.32 | 41.61 | 40.96 | 41.05 | 7,572,482 | -0.03(-0.07%) |
Dec 18, 2023 | 41.90 | 42.08 | 41.00 | 41.08 | 8,659,936 | -1.16(-2.74%) |
Dec 15, 2023 | 42.49 | 42.49 | 41.88 | 42.24 | 12,938,514 | -0.10(-0.24%) |
Dec 14, 2023 | 41.43 | 42.60 | 41.39 | 42.34 | 14,560,804 | +1.25(+3.03%) |
Dec 13, 2023 | 40.77 | 41.26 | 40.02 | 41.09 | 12,836,863 | -0.05(-0.12%) |
Dec 12, 2023 | 40.42 | 41.36 | 40.42 | 41.14 | 8,465,925 | +0.73(+1.80%) |
Dec 11, 2023 | 40.31 | 40.53 | 40.01 | 40.41 | 7,309,353 | +0.16(+0.40%) |
Dec 08, 2023 | 40.16 | 40.64 | 39.77 | 40.25 | 8,749,146 | +0.01(+0.02%) |
Dec 07, 2023 | 39.36 | 40.42 | 39.32 | 40.24 | 12,138,520 | +1.40(+3.60%) |
Dec 06, 2023 | 38.15 | 39.42 | 38.04 | 38.85 | 12,516,265 | +1.33(+3.54%) |
Dec 05, 2023 | 37.67 | 37.84 | 37.28 | 37.52 | 7,840,007 | -0.55(-1.44%) |
Dec 04, 2023 | 37.91 | 38.57 | 37.62 | 38.07 | 9,763,694 | +0.11(+0.29%) |
Dec 01, 2023 | 36.89 | 38.03 | 36.89 | 37.96 | 11,040,423 | +1.12(+3.03%) |
Nov 30, 2023 | 36.62 | 37.14 | 36.10 | 36.84 | 11,416,346 | +0.29(+0.79%) |
Nov 29, 2023 | 36.27 | 36.83 | 36.25 | 36.55 | 9,326,605 | +0.60(+1.66%) |
Nov 28, 2023 | 35.82 | 36.04 | 35.37 | 35.95 | 7,820,103 | +0.20(+0.56%) |
Nov 27, 2023 | 35.80 | 35.91 | 35.59 | 35.75 | 7,147,101 | -0.26(-0.72%) |
Nov 24, 2023 | 36.07 | 36.24 | 35.86 | 36.01 | 4,403,107 | +0.15(+0.42%) |
Nov 22, 2023 | 36.71 | 36.95 | 35.70 | 35.86 | 12,407,955 | +0.07(+0.20%) |
Nov 21, 2023 | 36.19 | 36.26 | 35.62 | 35.79 | 7,354,497 | -0.62(-1.70%) |
Nov 20, 2023 | 35.86 | 36.51 | 35.64 | 36.41 | 7,802,748 | +0.44(+1.22%) |
Nov 17, 2023 | 35.70 | 36.00 | 35.44 | 35.97 | 8,475,810 | +0.55(+1.55%) |
Nov 16, 2023 | 35.61 | 36.10 | 35.20 | 35.43 | 7,770,488 | -0.25(-0.70%) |
Nov 15, 2023 | 35.43 | 36.37 | 35.42 | 35.68 | 10,636,352 | +0.52(+1.48%) |
Nov 14, 2023 | 35.04 | 35.41 | 34.79 | 35.16 | 11,011,641 | +1.07(+3.13%) |
Nov 13, 2023 | 33.71 | 34.31 | 33.61 | 34.09 | 7,157,147 | +0.11(+0.32%) |
Nov 10, 2023 | 33.52 | 34.05 | 33.36 | 33.98 | 7,558,000 | +0.58(+1.73%) |
Nov 09, 2023 | 34.34 | 34.54 | 33.23 | 33.40 | 8,529,857 | -0.69(-2.02%) |
Nov 08, 2023 | 33.67 | 34.63 | 33.64 | 34.09 | 14,171,271 | +0.73(+2.18%) |
Nov 07, 2023 | 32.93 | 33.44 | 32.53 | 33.36 | 10,509,386 | +0.52(+1.58%) |
Nov 06, 2023 | 33.55 | 33.65 | 32.38 | 32.84 | 8,239,505 | -0.43(-1.29%) |
Nov 03, 2023 | 32.48 | 33.45 | 32.43 | 33.27 | 12,339,448 | +1.33(+4.15%) |
Nov 02, 2023 | 31.58 | 32.01 | 31.50 | 31.94 | 9,732,851 | +0.91(+2.93%) |