Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.60 | 40.78 | 39.63 | 39.95 | 2,504,853 | -1.12(-2.73%) |
Jan 30, 2024 | 41.42 | 41.55 | 41.00 | 41.08 | 2,037,522 | -0.42(-1.00%) |
Jan 29, 2024 | 41.45 | 41.62 | 41.18 | 41.49 | 2,538,877 | -0.58(-1.37%) |
Jan 26, 2024 | 42.79 | 42.92 | 41.92 | 42.07 | 1,790,846 | -0.04(-0.09%) |
Jan 25, 2024 | 41.83 | 42.32 | 41.63 | 42.11 | 2,988,403 | +1.62(+4.00%) |
Jan 24, 2024 | 40.55 | 40.73 | 40.33 | 40.49 | 1,688,160 | +0.37(+0.92%) |
Jan 23, 2024 | 40.04 | 40.23 | 39.93 | 40.12 | 1,944,271 | +0.47(+1.18%) |
Jan 22, 2024 | 39.72 | 39.74 | 39.43 | 39.66 | 2,130,579 | -0.03(-0.08%) |
Jan 19, 2024 | 40.17 | 40.17 | 39.64 | 39.69 | 1,998,996 | -0.50(-1.23%) |
Jan 18, 2024 | 40.10 | 40.40 | 39.90 | 40.18 | 3,239,202 | +0.00(+0.00%) |
Jan 17, 2024 | 40.64 | 40.72 | 40.17 | 40.18 | 1,827,974 | -0.74(-1.82%) |
Jan 16, 2024 | 40.98 | 41.18 | 40.65 | 40.93 | 1,656,853 | -0.45(-1.08%) |
Jan 12, 2024 | 41.47 | 41.67 | 41.18 | 41.37 | 1,594,073 | +0.15(+0.36%) |
Jan 11, 2024 | 41.34 | 41.54 | 40.97 | 41.23 | 1,602,609 | -0.32(-0.76%) |
Jan 10, 2024 | 41.73 | 41.87 | 41.38 | 41.54 | 1,128,418 | -0.32(-0.76%) |
Jan 09, 2024 | 41.94 | 42.03 | 41.62 | 41.86 | 1,057,117 | -0.43(-1.01%) |
Jan 08, 2024 | 41.69 | 42.38 | 41.66 | 42.29 | 1,762,399 | +0.69(+1.67%) |
Jan 05, 2024 | 41.09 | 41.95 | 40.91 | 41.59 | 3,156,502 | -0.25(-0.59%) |
Jan 04, 2024 | 41.40 | 41.91 | 41.40 | 41.84 | 2,422,483 | +0.55(+1.32%) |
Jan 03, 2024 | 41.04 | 41.67 | 41.02 | 41.29 | 2,147,408 | -0.17(-0.41%) |
Jan 02, 2024 | 41.21 | 41.50 | 40.96 | 41.46 | 3,578,816 | +0.26(+0.63%) |
Dec 29, 2023 | 41.58 | 41.81 | 41.01 | 41.21 | 1,883,121 | -0.60(-1.42%) |
Dec 28, 2023 | 42.18 | 42.31 | 41.67 | 41.80 | 1,259,721 | -0.63(-1.47%) |
Dec 27, 2023 | 41.80 | 42.44 | 41.78 | 42.43 | 2,304,879 | +0.62(+1.47%) |
Dec 26, 2023 | 41.31 | 41.89 | 41.31 | 41.81 | 1,096,273 | +0.38(+0.91%) |
Dec 22, 2023 | 41.57 | 41.85 | 41.27 | 41.43 | 2,295,702 | -0.16(-0.38%) |
Dec 21, 2023 | 42.79 | 43.15 | 41.42 | 41.59 | 4,809,266 | -1.00(-2.35%) |
Dec 20, 2023 | 42.79 | 43.17 | 42.55 | 42.59 | 2,984,623 | -0.36(-0.83%) |
Dec 19, 2023 | 42.91 | 43.25 | 42.64 | 42.95 | 2,922,852 | +0.47(+1.10%) |
Dec 18, 2023 | 42.78 | 42.88 | 42.36 | 42.49 | 2,600,813 | +0.27(+0.63%) |
Dec 15, 2023 | 42.75 | 42.97 | 41.85 | 42.22 | 5,534,266 | -0.61(-1.41%) |
Dec 14, 2023 | 42.72 | 43.14 | 42.46 | 42.82 | 2,954,874 | +1.39(+3.35%) |
Dec 13, 2023 | 40.36 | 41.76 | 40.26 | 41.43 | 2,725,254 | +1.02(+2.53%) |
Dec 12, 2023 | 40.74 | 40.92 | 40.27 | 40.41 | 2,597,554 | -0.62(-1.50%) |
Dec 11, 2023 | 41.04 | 41.36 | 40.78 | 41.03 | 2,622,829 | +0.18(+0.44%) |
Dec 08, 2023 | 40.67 | 41.07 | 40.67 | 40.85 | 2,207,285 | +0.19(+0.46%) |
Dec 07, 2023 | 40.92 | 41.16 | 40.16 | 40.66 | 3,154,000 | +0.22(+0.54%) |
Dec 06, 2023 | 40.50 | 40.76 | 40.25 | 40.44 | 3,438,583 | +0.30(+0.74%) |
Dec 05, 2023 | 40.71 | 40.81 | 40.14 | 40.14 | 2,676,506 | -1.09(-2.65%) |
Dec 04, 2023 | 41.19 | 41.42 | 40.98 | 41.24 | 3,663,741 | -0.18(-0.43%) |
Dec 01, 2023 | 40.93 | 42.13 | 40.86 | 41.41 | 2,920,367 | +0.56(+1.36%) |
Nov 30, 2023 | 40.62 | 41.29 | 40.48 | 40.86 | 5,463,609 | +1.06(+2.67%) |
Nov 29, 2023 | 38.78 | 39.88 | 38.60 | 39.80 | 2,949,918 | +1.68(+4.40%) |
Nov 28, 2023 | 38.41 | 38.52 | 37.97 | 38.12 | 5,431,160 | +0.50(+1.32%) |
Nov 27, 2023 | 37.33 | 38.10 | 37.10 | 37.62 | 4,850,879 | +0.22(+0.58%) |
Nov 24, 2023 | 37.39 | 37.77 | 37.21 | 37.40 | 2,960,658 | +0.77(+2.11%) |
Nov 22, 2023 | 36.31 | 36.90 | 36.31 | 36.63 | 2,226,543 | +0.59(+1.62%) |
Nov 21, 2023 | 36.83 | 37.00 | 35.92 | 36.04 | 4,577,788 | -0.37(-1.01%) |
Nov 20, 2023 | 37.54 | 37.72 | 36.38 | 36.41 | 2,832,689 | -1.21(-3.22%) |
Nov 17, 2023 | 37.84 | 37.98 | 37.53 | 37.62 | 1,756,791 | +0.32(+0.85%) |
Nov 16, 2023 | 37.92 | 37.94 | 37.13 | 37.31 | 1,596,964 | -1.10(-2.87%) |
Nov 15, 2023 | 38.54 | 38.88 | 38.35 | 38.41 | 2,028,531 | +0.23(+0.60%) |
Nov 14, 2023 | 37.70 | 38.24 | 37.70 | 38.18 | 2,158,759 | +0.94(+2.53%) |
Nov 13, 2023 | 37.73 | 37.91 | 37.06 | 37.24 | 1,791,730 | -0.70(-1.86%) |
Nov 10, 2023 | 37.63 | 37.99 | 37.56 | 37.94 | 2,055,473 | +0.13(+0.35%) |
Nov 09, 2023 | 37.61 | 37.98 | 37.26 | 37.81 | 2,251,780 | +0.96(+2.59%) |
Nov 08, 2023 | 37.17 | 37.17 | 36.74 | 36.85 | 1,664,061 | -0.07(-0.19%) |
Nov 07, 2023 | 37.04 | 37.37 | 36.91 | 36.92 | 2,534,356 | -0.32(-0.87%) |
Nov 06, 2023 | 37.32 | 37.45 | 37.07 | 37.25 | 1,818,822 | -0.02(-0.05%) |
Nov 03, 2023 | 36.89 | 37.46 | 36.88 | 37.27 | 1,330,343 | +0.89(+2.44%) |
Nov 02, 2023 | 36.35 | 36.67 | 36.15 | 36.38 | 2,161,231 | +0.75(+2.10%) |