Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.62 | 39.73 | 39.20 | 39.25 | 12,738,772 | -0.33(-0.84%) |
Jan 30, 2024 | 39.62 | 39.69 | 39.34 | 39.58 | 7,285,086 | -0.07(-0.17%) |
Jan 29, 2024 | 39.34 | 39.68 | 39.34 | 39.65 | 8,223,806 | +0.32(+0.82%) |
Jan 26, 2024 | 39.54 | 39.62 | 39.25 | 39.32 | 7,448,863 | -0.01(-0.02%) |
Jan 25, 2024 | 39.18 | 39.44 | 39.04 | 39.33 | 9,778,297 | +0.27(+0.70%) |
Jan 24, 2024 | 39.53 | 39.71 | 39.05 | 39.06 | 9,432,002 | -0.50(-1.26%) |
Jan 23, 2024 | 39.48 | 39.62 | 39.24 | 39.56 | 8,142,212 | -0.04(-0.10%) |
Jan 22, 2024 | 39.37 | 39.80 | 39.27 | 39.60 | 8,367,108 | +0.15(+0.37%) |
Jan 19, 2024 | 39.61 | 39.64 | 39.27 | 39.45 | 8,001,969 | -0.11(-0.27%) |
Jan 18, 2024 | 39.72 | 39.72 | 39.21 | 39.56 | 8,003,871 | -0.29(-0.74%) |
Jan 17, 2024 | 39.99 | 40.31 | 39.83 | 39.85 | 6,474,176 | -0.23(-0.56%) |
Jan 16, 2024 | 40.46 | 40.61 | 39.88 | 40.08 | 10,772,837 | -0.36(-0.89%) |
Jan 12, 2024 | 40.97 | 41.09 | 40.37 | 40.44 | 7,875,440 | -0.25(-0.62%) |
Jan 11, 2024 | 40.11 | 40.73 | 40.03 | 40.69 | 9,709,761 | +0.53(+1.32%) |
Jan 10, 2024 | 40.93 | 41.16 | 40.04 | 40.16 | 11,322,549 | -0.78(-1.91%) |
Jan 09, 2024 | 40.93 | 40.95 | 40.64 | 40.95 | 7,579,528 | -0.05(-0.12%) |
Jan 08, 2024 | 40.65 | 41.11 | 40.63 | 41.00 | 8,753,095 | +0.41(+1.01%) |
Jan 05, 2024 | 40.67 | 40.75 | 40.41 | 40.59 | 6,263,067 | -0.03(-0.07%) |
Jan 04, 2024 | 40.58 | 41.13 | 40.57 | 40.61 | 9,084,502 | +0.12(+0.29%) |
Jan 03, 2024 | 40.74 | 40.89 | 40.41 | 40.50 | 10,020,261 | -0.18(-0.43%) |
Jan 02, 2024 | 39.48 | 40.75 | 39.46 | 40.67 | 12,894,108 | +1.21(+3.07%) |
Dec 29, 2023 | 39.27 | 39.51 | 39.22 | 39.46 | 8,254,829 | +0.16(+0.40%) |
Dec 28, 2023 | 39.24 | 39.41 | 39.16 | 39.30 | 7,347,691 | +0.00(+0.00%) |
Dec 27, 2023 | 39.37 | 39.49 | 39.22 | 39.30 | 9,490,127 | -0.16(-0.40%) |
Dec 26, 2023 | 39.44 | 39.64 | 39.32 | 39.46 | 8,674,092 | -0.02(-0.05%) |
Dec 22, 2023 | 39.54 | 39.76 | 39.39 | 39.48 | 7,756,949 | +0.05(+0.12%) |
Dec 21, 2023 | 39.53 | 39.71 | 39.16 | 39.43 | 10,315,130 | +0.01(+0.02%) |
Dec 20, 2023 | 40.39 | 40.44 | 39.40 | 39.42 | 13,980,717 | -1.13(-2.80%) |
Dec 19, 2023 | 40.50 | 40.57 | 40.27 | 40.56 | 13,477,818 | +0.23(+0.57%) |
Dec 18, 2023 | 40.18 | 40.50 | 40.13 | 40.33 | 9,493,355 | +0.43(+1.08%) |
Dec 15, 2023 | 40.09 | 40.28 | 39.86 | 39.90 | 24,329,168 | -0.34(-0.85%) |
Dec 14, 2023 | 40.45 | 40.95 | 40.19 | 40.24 | 12,584,350 | +0.09(+0.21%) |
Dec 13, 2023 | 39.45 | 40.17 | 39.25 | 40.15 | 14,696,646 | +0.63(+1.60%) |
Dec 12, 2023 | 39.67 | 39.67 | 39.45 | 39.52 | 7,871,187 | -0.03(-0.07%) |
Dec 11, 2023 | 39.66 | 39.77 | 39.49 | 39.55 | 8,547,796 | +0.09(+0.22%) |
Dec 08, 2023 | 39.50 | 39.59 | 39.34 | 39.47 | 8,336,446 | -0.02(-0.05%) |
Dec 07, 2023 | 39.64 | 39.82 | 39.40 | 39.49 | 11,149,133 | -0.04(-0.10%) |
Dec 06, 2023 | 39.49 | 39.80 | 39.14 | 39.52 | 15,517,182 | -1.16(-2.84%) |
Dec 05, 2023 | 40.44 | 40.87 | 40.37 | 40.68 | 7,608,874 | +0.07(+0.16%) |
Dec 04, 2023 | 40.66 | 41.05 | 40.54 | 40.61 | 6,846,335 | -0.10(-0.23%) |
Dec 01, 2023 | 40.28 | 40.74 | 40.25 | 40.71 | 7,011,289 | +0.54(+1.33%) |
Nov 30, 2023 | 40.05 | 40.18 | 39.89 | 40.17 | 9,414,081 | +0.27(+0.67%) |
Nov 29, 2023 | 40.02 | 40.11 | 39.84 | 39.91 | 5,063,343 | -0.06(-0.14%) |
Nov 28, 2023 | 39.60 | 40.14 | 39.58 | 39.96 | 7,368,165 | +0.36(+0.92%) |
Nov 27, 2023 | 39.60 | 39.76 | 39.41 | 39.60 | 6,906,261 | -0.03(-0.07%) |
Nov 24, 2023 | 39.48 | 39.64 | 39.45 | 39.63 | 3,300,208 | +0.27(+0.68%) |
Nov 22, 2023 | 39.04 | 39.39 | 38.93 | 39.36 | 8,606,154 | +0.41(+1.05%) |
Nov 21, 2023 | 39.04 | 39.12 | 38.77 | 38.95 | 6,560,435 | -0.08(-0.20%) |
Nov 20, 2023 | 38.85 | 39.15 | 38.83 | 39.03 | 6,697,118 | +0.02(+0.05%) |
Nov 17, 2023 | 38.99 | 39.15 | 38.71 | 39.01 | 6,969,913 | +0.11(+0.29%) |
Nov 16, 2023 | 38.89 | 39.13 | 38.35 | 38.89 | 11,307,318 | -0.05(-0.12%) |
Nov 15, 2023 | 38.65 | 38.96 | 38.40 | 38.94 | 9,893,429 | +0.51(+1.32%) |
Nov 14, 2023 | 38.44 | 38.63 | 38.19 | 38.43 | 13,268,820 | +0.21(+0.55%) |
Nov 13, 2023 | 38.31 | 38.39 | 38.17 | 38.22 | 12,179,988 | -0.02(-0.05%) |
Nov 10, 2023 | 38.41 | 38.50 | 37.94 | 38.24 | 12,843,659 | -0.09(-0.22%) |
Nov 09, 2023 | 38.46 | 38.64 | 38.23 | 38.33 | 11,343,046 | -0.09(-0.22%) |
Nov 08, 2023 | 38.69 | 38.99 | 38.27 | 38.42 | 8,136,427 | -0.30(-0.77%) |
Nov 07, 2023 | 38.66 | 38.89 | 38.62 | 38.71 | 6,036,482 | -0.03(-0.07%) |
Nov 06, 2023 | 38.94 | 39.07 | 38.66 | 38.74 | 9,147,016 | -0.12(-0.32%) |
Nov 03, 2023 | 39.13 | 39.38 | 38.79 | 38.86 | 8,368,774 | +0.00(+0.00%) |
Nov 02, 2023 | 38.18 | 38.88 | 38.00 | 38.86 | 8,702,749 | +0.74(+1.93%) |