Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.40 | 42.46 | 40.86 | 41.38 | 7,848,247 | -0.28(-0.67%) |
Jan 30, 2024 | 41.76 | 42.18 | 41.57 | 41.66 | 5,272,304 | -0.43(-1.02%) |
Jan 29, 2024 | 42.50 | 42.87 | 42.01 | 42.09 | 7,930,942 | -0.46(-1.08%) |
Jan 26, 2024 | 43.00 | 43.56 | 42.32 | 42.55 | 6,921,388 | -0.41(-0.95%) |
Jan 25, 2024 | 42.09 | 43.10 | 41.78 | 42.96 | 14,644,572 | +2.12(+5.19%) |
Jan 24, 2024 | 41.06 | 41.35 | 40.48 | 40.84 | 8,451,975 | +0.34(+0.84%) |
Jan 23, 2024 | 41.01 | 42.32 | 39.77 | 40.50 | 30,892,406 | +2.05(+5.33%) |
Jan 22, 2024 | 39.26 | 39.49 | 38.23 | 38.45 | 17,022,800 | -0.37(-0.95%) |
Jan 19, 2024 | 39.72 | 39.75 | 38.56 | 38.82 | 9,734,202 | -0.95(-2.39%) |
Jan 18, 2024 | 38.05 | 39.83 | 37.88 | 39.77 | 11,168,573 | +1.89(+4.99%) |
Jan 17, 2024 | 38.46 | 38.83 | 37.68 | 37.88 | 9,468,676 | -1.05(-2.70%) |
Jan 16, 2024 | 39.29 | 39.38 | 38.10 | 38.93 | 13,390,241 | -0.85(-2.14%) |
Jan 12, 2024 | 42.57 | 42.64 | 39.76 | 39.78 | 26,572,516 | -4.73(-10.63%) |
Jan 11, 2024 | 44.06 | 44.54 | 43.41 | 44.51 | 6,741,066 | +0.25(+0.56%) |
Jan 10, 2024 | 43.68 | 44.50 | 43.43 | 44.26 | 8,330,517 | +0.72(+1.65%) |
Jan 09, 2024 | 43.53 | 44.16 | 43.06 | 43.54 | 9,329,601 | +0.62(+1.44%) |
Jan 08, 2024 | 41.48 | 43.52 | 41.44 | 42.92 | 12,993,695 | +1.16(+2.78%) |
Jan 05, 2024 | 40.41 | 42.01 | 40.28 | 41.76 | 7,198,674 | +1.29(+3.19%) |
Jan 04, 2024 | 39.71 | 40.88 | 39.60 | 40.47 | 6,912,161 | +0.94(+2.38%) |
Jan 03, 2024 | 40.06 | 40.56 | 39.40 | 39.53 | 9,720,283 | -1.19(-2.92%) |
Jan 02, 2024 | 41.13 | 41.69 | 40.56 | 40.72 | 6,322,658 | -0.54(-1.31%) |
Dec 29, 2023 | 41.84 | 41.90 | 41.18 | 41.26 | 5,593,174 | -0.71(-1.69%) |
Dec 28, 2023 | 41.56 | 42.03 | 41.48 | 41.97 | 3,812,075 | +0.24(+0.58%) |
Dec 27, 2023 | 42.12 | 42.22 | 41.52 | 41.73 | 4,858,074 | -0.35(-0.83%) |
Dec 26, 2023 | 42.46 | 42.55 | 41.97 | 42.08 | 5,254,430 | -0.47(-1.10%) |
Dec 22, 2023 | 42.58 | 42.98 | 42.26 | 42.55 | 4,964,193 | -0.03(-0.07%) |
Dec 21, 2023 | 41.80 | 42.62 | 41.80 | 42.58 | 7,569,041 | +1.40(+3.40%) |
Dec 20, 2023 | 42.00 | 42.73 | 41.12 | 41.18 | 7,769,702 | -1.24(-2.92%) |
Dec 19, 2023 | 42.60 | 42.94 | 42.22 | 42.42 | 7,205,864 | +0.09(+0.21%) |
Dec 18, 2023 | 43.19 | 43.36 | 42.15 | 42.33 | 9,021,501 | -1.25(-2.87%) |
Dec 15, 2023 | 43.51 | 43.87 | 43.22 | 43.58 | 8,679,614 | -0.01(-0.02%) |
Dec 14, 2023 | 42.22 | 43.79 | 42.14 | 43.59 | 12,173,108 | +2.01(+4.83%) |
Dec 13, 2023 | 40.84 | 41.72 | 39.81 | 41.58 | 8,650,727 | +0.48(+1.17%) |
Dec 12, 2023 | 40.67 | 41.28 | 40.49 | 41.10 | 7,956,976 | +0.54(+1.33%) |
Dec 11, 2023 | 40.90 | 41.22 | 40.44 | 40.56 | 6,005,999 | -0.41(-1.00%) |
Dec 08, 2023 | 41.30 | 41.58 | 40.70 | 40.97 | 8,115,563 | -0.29(-0.70%) |
Dec 07, 2023 | 41.40 | 42.05 | 41.15 | 41.26 | 10,385,116 | +0.33(+0.81%) |
Dec 06, 2023 | 40.24 | 41.84 | 40.23 | 40.93 | 9,694,809 | +1.34(+3.38%) |
Dec 05, 2023 | 40.11 | 40.26 | 39.11 | 39.59 | 7,777,260 | -0.93(-2.30%) |
Dec 04, 2023 | 40.16 | 40.80 | 39.66 | 40.52 | 7,421,661 | +0.28(+0.70%) |
Dec 01, 2023 | 39.48 | 40.37 | 39.17 | 40.24 | 10,633,762 | +0.84(+2.13%) |
Nov 30, 2023 | 39.59 | 39.67 | 38.68 | 39.40 | 7,049,090 | +0.15(+0.38%) |
Nov 29, 2023 | 39.28 | 40.22 | 39.19 | 39.25 | 5,959,457 | +0.29(+0.74%) |
Nov 28, 2023 | 39.30 | 39.41 | 38.32 | 38.96 | 6,727,679 | -0.25(-0.64%) |
Nov 27, 2023 | 39.52 | 39.60 | 38.88 | 39.21 | 5,150,129 | -0.50(-1.26%) |
Nov 24, 2023 | 40.07 | 40.28 | 39.51 | 39.71 | 3,151,564 | -0.09(-0.23%) |
Nov 22, 2023 | 40.48 | 41.38 | 39.61 | 39.80 | 8,771,917 | +0.36(+0.91%) |
Nov 21, 2023 | 39.69 | 39.75 | 39.18 | 39.44 | 4,943,985 | -0.58(-1.45%) |
Nov 20, 2023 | 39.53 | 40.14 | 39.37 | 40.02 | 4,844,540 | +0.26(+0.65%) |
Nov 17, 2023 | 39.70 | 39.82 | 39.33 | 39.76 | 4,948,560 | +0.48(+1.22%) |
Nov 16, 2023 | 39.85 | 40.32 | 39.13 | 39.28 | 5,824,982 | -0.66(-1.65%) |
Nov 15, 2023 | 39.71 | 41.05 | 39.62 | 39.94 | 10,050,675 | +0.56(+1.42%) |
Nov 14, 2023 | 39.20 | 39.59 | 38.86 | 39.38 | 6,963,232 | +1.27(+3.33%) |
Nov 13, 2023 | 37.78 | 38.30 | 37.50 | 38.11 | 6,551,193 | +0.12(+0.32%) |
Nov 10, 2023 | 37.25 | 38.15 | 37.23 | 37.99 | 6,414,817 | +0.67(+1.80%) |
Nov 09, 2023 | 38.76 | 38.88 | 37.06 | 37.32 | 7,870,917 | -0.72(-1.89%) |
Nov 08, 2023 | 37.39 | 38.50 | 37.34 | 38.04 | 9,878,099 | +1.01(+2.73%) |
Nov 07, 2023 | 37.02 | 37.12 | 36.23 | 37.03 | 6,788,321 | +0.27(+0.73%) |
Nov 06, 2023 | 37.88 | 37.98 | 36.25 | 36.76 | 7,306,720 | -0.75(-2.00%) |
Nov 03, 2023 | 36.46 | 37.84 | 36.29 | 37.51 | 13,069,776 | +1.69(+4.72%) |
Nov 02, 2023 | 35.56 | 35.85 | 35.24 | 35.82 | 6,846,664 | +1.01(+2.90%) |