Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.30 | 46.76 | 46.03 | 46.20 | 18,708,264 | -0.11(-0.24%) |
Jan 30, 2024 | 46.06 | 46.49 | 45.67 | 46.31 | 15,790,324 | +0.54(+1.17%) |
Jan 29, 2024 | 45.74 | 46.17 | 45.47 | 45.77 | 19,405,216 | -0.15(-0.32%) |
Jan 26, 2024 | 45.10 | 45.98 | 45.00 | 45.92 | 20,234,744 | +0.98(+2.19%) |
Jan 25, 2024 | 43.38 | 46.00 | 43.25 | 44.94 | 29,969,602 | +1.46(+3.36%) |
Jan 24, 2024 | 43.96 | 44.01 | 43.18 | 43.48 | 19,578,830 | -0.14(-0.32%) |
Jan 23, 2024 | 43.42 | 43.84 | 43.11 | 43.62 | 15,920,573 | +0.31(+0.71%) |
Jan 22, 2024 | 43.19 | 43.60 | 43.11 | 43.31 | 18,215,686 | +0.30(+0.69%) |
Jan 19, 2024 | 42.28 | 43.04 | 42.21 | 43.01 | 23,780,736 | +0.78(+1.86%) |
Jan 18, 2024 | 41.80 | 42.32 | 41.77 | 42.23 | 19,943,194 | +0.19(+0.45%) |
Jan 17, 2024 | 42.51 | 42.74 | 41.83 | 42.04 | 18,706,094 | -0.73(-1.72%) |
Jan 16, 2024 | 42.65 | 42.91 | 42.43 | 42.77 | 17,309,636 | +0.10(+0.23%) |
Jan 12, 2024 | 43.10 | 43.10 | 42.55 | 42.67 | 12,836,608 | -0.28(-0.65%) |
Jan 11, 2024 | 43.26 | 43.36 | 42.52 | 42.95 | 12,799,738 | -0.21(-0.48%) |
Jan 10, 2024 | 42.98 | 43.24 | 42.66 | 43.16 | 12,265,415 | +0.20(+0.46%) |
Jan 09, 2024 | 42.88 | 43.11 | 42.48 | 42.96 | 14,951,785 | -0.45(-1.03%) |
Jan 08, 2024 | 42.72 | 43.50 | 42.62 | 43.41 | 16,243,481 | +0.68(+1.60%) |
Jan 05, 2024 | 42.47 | 42.99 | 42.41 | 42.72 | 12,741,934 | +0.41(+0.96%) |
Jan 04, 2024 | 42.95 | 43.03 | 42.18 | 42.32 | 19,739,598 | -0.68(-1.57%) |
Jan 03, 2024 | 43.36 | 43.55 | 42.90 | 42.99 | 15,556,756 | -0.36(-0.82%) |
Jan 02, 2024 | 43.24 | 43.72 | 42.94 | 43.35 | 16,636,482 | +0.11(+0.25%) |
Dec 29, 2023 | 43.48 | 43.53 | 42.95 | 43.24 | 13,988,565 | -0.27(-0.61%) |
Dec 28, 2023 | 43.36 | 43.79 | 43.28 | 43.51 | 9,150,524 | +0.13(+0.30%) |
Dec 27, 2023 | 43.29 | 43.56 | 43.10 | 43.38 | 9,386,626 | +0.06(+0.14%) |
Dec 26, 2023 | 43.39 | 43.45 | 42.90 | 43.32 | 9,759,959 | -0.07(-0.16%) |
Dec 22, 2023 | 43.52 | 44.00 | 43.20 | 43.39 | 12,061,747 | -0.02(-0.05%) |
Dec 21, 2023 | 43.61 | 43.79 | 42.78 | 43.41 | 18,337,502 | -0.18(-0.41%) |
Dec 20, 2023 | 44.00 | 44.29 | 43.59 | 43.59 | 16,509,455 | -0.49(-1.12%) |
Dec 19, 2023 | 44.17 | 44.29 | 43.88 | 44.08 | 16,648,373 | +0.00(+0.00%) |
Dec 18, 2023 | 43.94 | 44.25 | 43.70 | 44.08 | 18,147,398 | +0.22(+0.49%) |
Dec 15, 2023 | 43.99 | 44.20 | 43.34 | 43.86 | 61,712,968 | -0.16(-0.36%) |
Dec 14, 2023 | 43.45 | 44.37 | 43.32 | 44.02 | 30,213,800 | +0.96(+2.22%) |
Dec 13, 2023 | 42.13 | 43.11 | 41.65 | 43.06 | 18,852,566 | +0.99(+2.34%) |
Dec 12, 2023 | 42.44 | 42.54 | 41.57 | 42.08 | 17,782,896 | +0.01(+0.02%) |
Dec 11, 2023 | 42.15 | 42.41 | 41.55 | 42.07 | 20,232,596 | +0.55(+1.33%) |
Dec 08, 2023 | 41.12 | 41.65 | 41.08 | 41.51 | 20,400,802 | -0.07(-0.17%) |
Dec 07, 2023 | 41.41 | 42.10 | 41.20 | 41.58 | 19,797,402 | +0.47(+1.15%) |
Dec 06, 2023 | 41.19 | 41.49 | 40.71 | 41.11 | 16,853,954 | +0.08(+0.19%) |
Dec 05, 2023 | 42.33 | 42.40 | 40.13 | 41.03 | 29,430,480 | -1.45(-3.41%) |
Dec 04, 2023 | 41.66 | 42.82 | 41.58 | 42.48 | 23,078,230 | +0.86(+2.06%) |
Dec 01, 2023 | 41.66 | 41.93 | 41.23 | 41.62 | 17,213,132 | +0.32(+0.76%) |
Nov 30, 2023 | 41.20 | 41.36 | 40.86 | 41.31 | 23,974,612 | +0.26(+0.62%) |
Nov 29, 2023 | 41.39 | 41.49 | 40.83 | 41.05 | 13,461,077 | -0.24(-0.57%) |
Nov 28, 2023 | 41.42 | 41.51 | 41.21 | 41.29 | 14,716,802 | -0.22(-0.52%) |
Nov 27, 2023 | 41.78 | 41.92 | 41.23 | 41.51 | 19,582,358 | -0.48(-1.15%) |
Nov 24, 2023 | 41.96 | 42.14 | 41.81 | 41.99 | 5,942,611 | +0.10(+0.24%) |
Nov 22, 2023 | 42.13 | 42.33 | 41.81 | 41.89 | 13,036,287 | -0.12(-0.28%) |
Nov 21, 2023 | 42.40 | 42.44 | 41.75 | 42.01 | 11,884,718 | -0.34(-0.79%) |
Nov 20, 2023 | 41.69 | 42.54 | 41.58 | 42.34 | 14,657,103 | +0.51(+1.23%) |
Nov 17, 2023 | 42.07 | 42.37 | 41.74 | 41.83 | 13,574,760 | +0.01(+0.02%) |
Nov 16, 2023 | 42.19 | 42.47 | 41.29 | 41.82 | 18,626,102 | -0.12(-0.28%) |
Nov 15, 2023 | 41.30 | 42.06 | 41.30 | 41.94 | 17,362,278 | +0.65(+1.58%) |
Nov 14, 2023 | 41.71 | 41.91 | 41.18 | 41.29 | 22,835,730 | +0.37(+0.92%) |
Nov 13, 2023 | 41.10 | 41.24 | 40.70 | 40.91 | 14,769,437 | -0.41(-1.00%) |
Nov 10, 2023 | 40.51 | 41.38 | 40.48 | 41.33 | 20,360,712 | +1.02(+2.52%) |
Nov 09, 2023 | 41.08 | 41.19 | 40.20 | 40.31 | 26,353,088 | -0.63(-1.54%) |
Nov 08, 2023 | 41.28 | 41.45 | 40.72 | 40.94 | 19,155,382 | -0.51(-1.24%) |
Nov 07, 2023 | 41.86 | 41.87 | 41.38 | 41.46 | 20,050,026 | -0.41(-0.99%) |
Nov 06, 2023 | 42.53 | 42.66 | 41.61 | 41.87 | 18,944,204 | -0.71(-1.67%) |
Nov 03, 2023 | 42.26 | 42.82 | 42.23 | 42.58 | 19,273,472 | +0.67(+1.60%) |
Nov 02, 2023 | 41.28 | 41.99 | 41.28 | 41.91 | 16,991,524 | +0.67(+1.63%) |