Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.58 | 41.66 | 40.64 | 40.93 | 1,138,116 | -0.30(-0.73%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.68 | 41.23 | 847,811 | +0.16(+0.39%) |
Jan 29, 2024 | 40.87 | 41.26 | 40.51 | 41.07 | 695,372 | +0.49(+1.21%) |
Jan 26, 2024 | 40.91 | 41.10 | 40.52 | 40.58 | 384,993 | -0.13(-0.32%) |
Jan 25, 2024 | 40.57 | 40.81 | 40.01 | 40.71 | 1,123,756 | +0.77(+1.93%) |
Jan 24, 2024 | 40.67 | 40.78 | 39.67 | 39.94 | 3,425,808 | -0.44(-1.09%) |
Jan 23, 2024 | 40.37 | 40.48 | 40.02 | 40.38 | 1,352,910 | +0.28(+0.70%) |
Jan 22, 2024 | 40.57 | 40.86 | 39.85 | 40.10 | 1,481,141 | -0.40(-0.99%) |
Jan 19, 2024 | 40.59 | 40.68 | 40.20 | 40.50 | 1,359,848 | -0.06(-0.15%) |
Jan 18, 2024 | 40.48 | 40.61 | 40.16 | 40.56 | 1,083,080 | -0.13(-0.32%) |
Jan 17, 2024 | 40.54 | 41.03 | 40.25 | 40.69 | 888,054 | -0.23(-0.56%) |
Jan 16, 2024 | 42.08 | 42.10 | 40.87 | 40.92 | 1,889,100 | -1.40(-3.31%) |
Jan 12, 2024 | 42.59 | 42.63 | 42.17 | 42.32 | 429,194 | +0.20(+0.47%) |
Jan 11, 2024 | 43.32 | 43.42 | 41.87 | 42.12 | 749,159 | -1.50(-3.44%) |
Jan 10, 2024 | 43.67 | 43.96 | 43.49 | 43.62 | 633,990 | -0.19(-0.43%) |
Jan 09, 2024 | 43.76 | 43.97 | 43.45 | 43.81 | 1,076,167 | -0.33(-0.75%) |
Jan 08, 2024 | 43.93 | 44.31 | 43.91 | 44.14 | 935,693 | +0.13(+0.30%) |
Jan 05, 2024 | 44.02 | 44.77 | 43.78 | 44.01 | 889,077 | -0.27(-0.61%) |
Jan 04, 2024 | 44.41 | 44.57 | 44.02 | 44.28 | 1,256,200 | +0.10(+0.23%) |
Jan 03, 2024 | 44.17 | 44.58 | 43.77 | 44.18 | 1,045,404 | -0.05(-0.11%) |
Jan 02, 2024 | 43.14 | 44.35 | 43.09 | 44.23 | 881,975 | +0.89(+2.05%) |
Dec 29, 2023 | 43.25 | 43.45 | 43.07 | 43.34 | 1,206,738 | -0.10(-0.23%) |
Dec 28, 2023 | 43.03 | 43.65 | 42.98 | 43.44 | 936,836 | +0.13(+0.30%) |
Dec 27, 2023 | 43.20 | 43.32 | 43.04 | 43.31 | 556,424 | +0.04(+0.09%) |
Dec 26, 2023 | 43.13 | 43.54 | 43.03 | 43.27 | 473,948 | +0.16(+0.37%) |
Dec 22, 2023 | 43.17 | 43.67 | 43.00 | 43.11 | 819,700 | +0.23(+0.52%) |
Dec 21, 2023 | 42.78 | 43.17 | 42.52 | 42.88 | 707,286 | +0.76(+1.80%) |
Dec 20, 2023 | 42.74 | 43.03 | 42.06 | 42.13 | 870,018 | -0.60(-1.40%) |
Dec 19, 2023 | 42.26 | 42.74 | 41.99 | 42.73 | 885,041 | +0.62(+1.46%) |
Dec 18, 2023 | 42.18 | 42.36 | 41.90 | 42.11 | 1,033,597 | +0.05(+0.12%) |
Dec 15, 2023 | 43.11 | 43.11 | 41.82 | 42.06 | 2,569,174 | -0.78(-1.83%) |
Dec 14, 2023 | 43.94 | 44.42 | 42.81 | 42.84 | 1,613,944 | -0.87(-1.99%) |
Dec 13, 2023 | 41.94 | 43.86 | 41.71 | 43.71 | 1,630,108 | +1.69(+4.03%) |
Dec 12, 2023 | 42.18 | 42.27 | 41.55 | 42.02 | 1,355,663 | -0.15(-0.35%) |
Dec 11, 2023 | 41.89 | 42.32 | 41.80 | 42.17 | 1,176,097 | +0.56(+1.34%) |
Dec 08, 2023 | 41.62 | 41.66 | 41.17 | 41.61 | 744,547 | +0.11(+0.26%) |
Dec 07, 2023 | 41.98 | 42.06 | 41.45 | 41.50 | 1,005,907 | -0.57(-1.35%) |
Dec 06, 2023 | 41.33 | 42.23 | 41.27 | 42.07 | 1,401,684 | +0.97(+2.36%) |
Dec 05, 2023 | 41.34 | 41.36 | 40.80 | 41.10 | 899,093 | -0.20(-0.47%) |
Dec 04, 2023 | 40.81 | 41.74 | 40.81 | 41.30 | 1,011,170 | +0.24(+0.60%) |
Dec 01, 2023 | 40.11 | 41.06 | 39.98 | 41.05 | 623,211 | +0.89(+2.22%) |
Nov 30, 2023 | 39.95 | 40.43 | 39.71 | 40.16 | 761,485 | +0.27(+0.69%) |
Nov 29, 2023 | 40.44 | 40.78 | 39.82 | 39.89 | 702,492 | -0.53(-1.31%) |
Nov 28, 2023 | 40.53 | 40.90 | 40.28 | 40.42 | 836,892 | -0.16(-0.39%) |
Nov 27, 2023 | 40.50 | 40.72 | 40.19 | 40.57 | 1,401,878 | +0.02(+0.05%) |
Nov 24, 2023 | 40.35 | 40.63 | 40.09 | 40.55 | 269,881 | +0.25(+0.63%) |
Nov 22, 2023 | 40.19 | 40.32 | 39.75 | 40.30 | 571,115 | +0.38(+0.96%) |
Nov 21, 2023 | 40.00 | 40.05 | 39.48 | 39.92 | 733,739 | -0.01(-0.02%) |
Nov 20, 2023 | 40.26 | 40.34 | 39.59 | 39.93 | 892,524 | -0.48(-1.19%) |
Nov 17, 2023 | 40.63 | 40.81 | 40.15 | 40.41 | 970,272 | +0.05(+0.12%) |
Nov 16, 2023 | 40.78 | 40.83 | 40.36 | 40.36 | 712,863 | -0.08(-0.19%) |
Nov 15, 2023 | 40.24 | 41.07 | 40.15 | 40.44 | 1,099,892 | +0.09(+0.22%) |
Nov 14, 2023 | 39.44 | 40.42 | 39.10 | 40.35 | 1,121,126 | +2.02(+5.26%) |
Nov 13, 2023 | 39.27 | 39.60 | 38.28 | 38.33 | 1,138,745 | -1.04(-2.63%) |
Nov 10, 2023 | 39.67 | 39.67 | 39.17 | 39.37 | 554,833 | -0.19(-0.47%) |
Nov 09, 2023 | 39.84 | 40.23 | 39.52 | 39.56 | 795,047 | -0.08(-0.20%) |
Nov 08, 2023 | 40.21 | 40.21 | 39.15 | 39.63 | 859,003 | -0.71(-1.77%) |
Nov 07, 2023 | 40.65 | 40.70 | 40.25 | 40.35 | 721,839 | -0.25(-0.63%) |
Nov 06, 2023 | 41.17 | 41.31 | 40.56 | 40.60 | 799,847 | -0.71(-1.73%) |
Nov 03, 2023 | 41.67 | 41.81 | 41.29 | 41.32 | 922,571 | +0.50(+1.22%) |
Nov 02, 2023 | 40.00 | 41.05 | 40.00 | 40.82 | 1,240,086 | +0.78(+1.95%) |