Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.54 | 40.77 | 40.27 | 40.34 | 6,187,489 | -0.03(-0.07%) |
Jan 30, 2024 | 40.61 | 40.62 | 40.24 | 40.37 | 2,738,955 | +0.05(+0.12%) |
Jan 29, 2024 | 40.31 | 40.37 | 40.08 | 40.32 | 2,473,814 | +0.28(+0.70%) |
Jan 26, 2024 | 40.09 | 40.11 | 39.98 | 40.04 | 2,663,500 | -0.03(-0.07%) |
Jan 25, 2024 | 40.10 | 40.16 | 39.92 | 40.07 | 3,819,676 | +0.17(+0.43%) |
Jan 24, 2024 | 40.33 | 40.33 | 39.89 | 39.90 | 3,624,001 | -0.32(-0.80%) |
Jan 23, 2024 | 40.13 | 40.27 | 40.09 | 40.22 | 1,437,418 | +0.14(+0.35%) |
Jan 22, 2024 | 40.08 | 40.19 | 39.99 | 40.08 | 1,745,027 | -0.15(-0.37%) |
Jan 19, 2024 | 40.31 | 40.31 | 40.13 | 40.23 | 2,317,049 | +0.13(+0.32%) |
Jan 18, 2024 | 39.88 | 40.12 | 39.88 | 40.10 | 1,778,311 | +0.31(+0.78%) |
Jan 17, 2024 | 40.10 | 40.12 | 39.70 | 39.79 | 1,900,859 | -0.43(-1.07%) |
Jan 16, 2024 | 40.48 | 40.50 | 40.14 | 40.22 | 2,981,158 | -0.39(-0.96%) |
Jan 12, 2024 | 40.82 | 40.90 | 40.49 | 40.61 | 2,124,325 | +0.40(+0.99%) |
Jan 11, 2024 | 40.24 | 40.35 | 39.93 | 40.21 | 4,291,996 | +0.09(+0.22%) |
Jan 10, 2024 | 40.27 | 40.33 | 40.07 | 40.12 | 1,870,772 | -0.11(-0.27%) |
Jan 09, 2024 | 40.39 | 40.41 | 40.18 | 40.23 | 2,001,283 | +0.03(+0.07%) |
Jan 08, 2024 | 40.06 | 40.39 | 40.05 | 40.20 | 2,386,664 | -0.32(-0.79%) |
Jan 05, 2024 | 40.60 | 40.93 | 40.47 | 40.52 | 4,139,436 | +0.00(+0.00%) |
Jan 04, 2024 | 40.47 | 40.61 | 40.39 | 40.52 | 1,779,256 | +0.05(+0.12%) |
Jan 03, 2024 | 40.41 | 40.63 | 40.27 | 40.47 | 5,080,049 | -0.34(-0.83%) |
Jan 02, 2024 | 40.98 | 41.07 | 40.77 | 40.81 | 2,837,908 | -0.10(-0.24%) |
Dec 29, 2023 | 40.87 | 41.01 | 40.84 | 40.91 | 2,356,978 | -0.08(-0.20%) |
Dec 28, 2023 | 41.17 | 41.28 | 40.97 | 40.99 | 2,296,475 | -0.24(-0.58%) |
Dec 27, 2023 | 41.04 | 41.34 | 41.00 | 41.23 | 2,604,494 | +0.20(+0.49%) |
Dec 26, 2023 | 40.87 | 41.03 | 40.75 | 41.03 | 1,468,564 | +0.32(+0.79%) |
Dec 22, 2023 | 41.00 | 41.06 | 40.68 | 40.71 | 1,946,865 | +0.16(+0.39%) |
Dec 21, 2023 | 40.50 | 40.58 | 40.39 | 40.55 | 2,636,916 | +0.29(+0.72%) |
Dec 20, 2023 | 40.38 | 40.43 | 40.25 | 40.26 | 1,898,390 | -0.22(-0.54%) |
Dec 19, 2023 | 40.28 | 40.59 | 40.27 | 40.48 | 2,185,621 | +0.28(+0.70%) |
Dec 18, 2023 | 40.13 | 40.33 | 40.08 | 40.20 | 1,680,068 | +0.18(+0.45%) |
Dec 15, 2023 | 40.35 | 40.43 | 39.98 | 40.02 | 2,608,814 | -0.38(-0.94%) |
Dec 14, 2023 | 40.41 | 40.62 | 40.25 | 40.40 | 2,554,805 | +0.26(+0.65%) |
Dec 13, 2023 | 39.33 | 40.16 | 39.25 | 40.14 | 4,095,118 | +0.87(+2.22%) |
Dec 12, 2023 | 39.34 | 39.36 | 39.22 | 39.27 | 2,484,018 | -0.02(-0.05%) |
Dec 11, 2023 | 39.49 | 39.49 | 39.19 | 39.29 | 2,271,111 | -0.44(-1.11%) |
Dec 08, 2023 | 39.78 | 39.96 | 39.56 | 39.73 | 3,103,215 | -0.52(-1.29%) |
Dec 07, 2023 | 40.32 | 40.35 | 40.07 | 40.25 | 2,233,072 | +0.04(+0.10%) |
Dec 06, 2023 | 40.31 | 40.32 | 40.12 | 40.21 | 6,263,894 | +0.16(+0.40%) |
Dec 05, 2023 | 40.14 | 40.19 | 39.87 | 40.05 | 2,172,393 | -0.14(-0.35%) |
Dec 04, 2023 | 40.58 | 40.73 | 40.07 | 40.19 | 5,997,514 | -0.88(-2.14%) |
Dec 01, 2023 | 40.39 | 41.17 | 40.38 | 41.07 | 4,054,487 | +0.69(+1.71%) |
Nov 30, 2023 | 40.43 | 40.48 | 40.29 | 40.38 | 2,053,980 | -0.18(-0.44%) |
Nov 29, 2023 | 40.48 | 40.65 | 40.45 | 40.56 | 1,974,799 | +0.08(+0.20%) |
Nov 28, 2023 | 40.20 | 40.52 | 40.12 | 40.48 | 2,762,184 | +0.51(+1.28%) |
Nov 27, 2023 | 39.91 | 39.97 | 39.78 | 39.97 | 1,770,745 | +0.27(+0.68%) |
Nov 24, 2023 | 39.70 | 39.74 | 39.62 | 39.70 | 666,290 | +0.22(+0.56%) |
Nov 22, 2023 | 39.69 | 39.73 | 39.42 | 39.48 | 772,717 | -0.17(-0.43%) |
Nov 21, 2023 | 39.69 | 39.82 | 39.60 | 39.65 | 1,775,688 | +0.43(+1.10%) |
Nov 20, 2023 | 39.01 | 39.26 | 38.99 | 39.22 | 1,642,067 | -0.08(-0.20%) |
Nov 17, 2023 | 39.36 | 39.39 | 39.25 | 39.30 | 886,112 | +0.00(+0.00%) |
Nov 16, 2023 | 39.11 | 39.43 | 39.11 | 39.30 | 1,500,239 | +0.43(+1.11%) |
Nov 15, 2023 | 38.95 | 38.97 | 38.79 | 38.87 | 2,966,577 | -0.09(-0.23%) |
Nov 14, 2023 | 38.87 | 39.09 | 38.86 | 38.96 | 1,185,965 | +0.35(+0.91%) |
Nov 13, 2023 | 38.37 | 38.66 | 38.32 | 38.61 | 1,303,220 | +0.21(+0.55%) |
Nov 10, 2023 | 38.63 | 38.63 | 38.34 | 38.40 | 749,265 | -0.43(-1.11%) |
Nov 09, 2023 | 38.72 | 38.99 | 38.70 | 38.83 | 1,522,880 | +0.16(+0.41%) |
Nov 08, 2023 | 38.93 | 38.94 | 38.63 | 38.67 | 906,841 | -0.38(-0.97%) |
Nov 07, 2023 | 39.00 | 39.08 | 38.89 | 39.05 | 778,719 | -0.17(-0.43%) |
Nov 06, 2023 | 39.38 | 39.41 | 39.22 | 39.22 | 1,129,154 | -0.30(-0.76%) |
Nov 03, 2023 | 39.47 | 39.67 | 39.44 | 39.52 | 1,264,356 | +0.13(+0.33%) |
Nov 02, 2023 | 39.40 | 39.42 | 39.26 | 39.39 | 1,471,977 | +0.15(+0.38%) |