Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.81 | 41.96 | 40.61 | 40.87 | 2,148,281 | -0.48(-1.16%) |
Jan 30, 2024 | 41.22 | 41.45 | 40.47 | 41.35 | 2,203,960 | -0.31(-0.74%) |
Jan 29, 2024 | 41.10 | 41.68 | 40.55 | 41.66 | 1,112,754 | +0.53(+1.29%) |
Jan 26, 2024 | 41.24 | 41.41 | 40.75 | 41.13 | 941,193 | +0.40(+0.98%) |
Jan 25, 2024 | 42.74 | 42.85 | 39.74 | 40.73 | 3,010,322 | -2.22(-5.17%) |
Jan 24, 2024 | 43.59 | 43.62 | 42.69 | 42.95 | 1,008,870 | -0.11(-0.26%) |
Jan 23, 2024 | 43.63 | 43.98 | 43.01 | 43.06 | 1,328,670 | +0.14(+0.33%) |
Jan 22, 2024 | 42.13 | 43.11 | 41.76 | 42.92 | 977,276 | +0.91(+2.17%) |
Jan 19, 2024 | 42.79 | 42.91 | 41.09 | 42.01 | 1,068,471 | -0.55(-1.29%) |
Jan 18, 2024 | 41.99 | 42.56 | 41.33 | 42.56 | 839,427 | +0.82(+1.96%) |
Jan 17, 2024 | 41.43 | 42.48 | 41.32 | 41.74 | 959,300 | -0.62(-1.46%) |
Jan 16, 2024 | 42.60 | 42.90 | 42.15 | 42.36 | 914,706 | -0.55(-1.28%) |
Jan 12, 2024 | 43.16 | 43.70 | 42.48 | 42.91 | 993,337 | +0.25(+0.59%) |
Jan 11, 2024 | 42.51 | 42.81 | 41.62 | 42.66 | 1,578,254 | -0.04(-0.09%) |
Jan 10, 2024 | 41.90 | 42.92 | 41.52 | 42.70 | 1,007,687 | +0.63(+1.50%) |
Jan 09, 2024 | 43.00 | 43.00 | 41.88 | 42.07 | 805,522 | -1.44(-3.31%) |
Jan 08, 2024 | 42.83 | 43.53 | 42.34 | 43.51 | 551,356 | +0.31(+0.72%) |
Jan 05, 2024 | 43.37 | 43.99 | 42.94 | 43.20 | 901,223 | -0.48(-1.10%) |
Jan 04, 2024 | 43.06 | 44.11 | 43.00 | 43.68 | 1,506,213 | +0.94(+2.20%) |
Jan 03, 2024 | 43.84 | 43.84 | 42.53 | 42.74 | 1,236,557 | -1.56(-3.52%) |
Jan 02, 2024 | 44.89 | 45.64 | 43.92 | 44.30 | 1,381,922 | -1.17(-2.57%) |
Dec 29, 2023 | 46.14 | 46.35 | 45.33 | 45.47 | 782,696 | -0.81(-1.75%) |
Dec 28, 2023 | 46.00 | 46.57 | 45.90 | 46.28 | 776,312 | +0.10(+0.22%) |
Dec 27, 2023 | 46.30 | 46.44 | 45.91 | 46.18 | 706,008 | -0.07(-0.15%) |
Dec 26, 2023 | 45.81 | 46.34 | 45.64 | 46.25 | 574,548 | +0.64(+1.40%) |
Dec 22, 2023 | 45.52 | 45.96 | 45.08 | 45.61 | 672,810 | +0.29(+0.64%) |
Dec 21, 2023 | 45.21 | 45.37 | 44.64 | 45.32 | 902,505 | +0.75(+1.68%) |
Dec 20, 2023 | 43.89 | 45.44 | 43.80 | 44.57 | 1,566,556 | +0.36(+0.81%) |
Dec 19, 2023 | 43.14 | 44.47 | 42.75 | 44.21 | 1,600,937 | +1.54(+3.61%) |
Dec 18, 2023 | 43.53 | 43.79 | 42.66 | 42.67 | 977,726 | -0.05(-0.12%) |
Dec 15, 2023 | 43.18 | 43.43 | 42.38 | 42.72 | 3,824,274 | -0.26(-0.60%) |
Dec 14, 2023 | 42.52 | 43.16 | 42.10 | 42.98 | 1,918,841 | +1.53(+3.69%) |
Dec 13, 2023 | 40.53 | 41.75 | 40.09 | 41.45 | 1,327,431 | +0.88(+2.17%) |
Dec 12, 2023 | 40.84 | 40.97 | 40.10 | 40.57 | 1,157,990 | -0.34(-0.83%) |
Dec 11, 2023 | 39.91 | 41.06 | 39.62 | 40.91 | 1,838,708 | +1.16(+2.92%) |
Dec 08, 2023 | 39.03 | 40.34 | 39.03 | 39.75 | 1,473,042 | -0.16(-0.40%) |
Dec 07, 2023 | 39.85 | 40.02 | 39.33 | 39.91 | 1,226,977 | +0.06(+0.15%) |
Dec 06, 2023 | 40.54 | 41.14 | 39.84 | 39.85 | 1,568,506 | -0.42(-1.04%) |
Dec 05, 2023 | 42.23 | 42.38 | 40.19 | 40.27 | 2,513,721 | -2.06(-4.87%) |
Dec 04, 2023 | 42.00 | 42.81 | 41.41 | 42.33 | 2,270,998 | -0.73(-1.70%) |
Dec 01, 2023 | 43.96 | 44.02 | 43.01 | 43.06 | 3,701,571 | -0.89(-2.03%) |
Nov 30, 2023 | 43.28 | 44.17 | 43.01 | 43.95 | 2,003,556 | +1.48(+3.48%) |
Nov 29, 2023 | 44.37 | 45.46 | 42.05 | 42.47 | 2,154,575 | -1.77(-4.00%) |
Nov 28, 2023 | 44.65 | 44.79 | 43.55 | 44.24 | 1,285,376 | -0.41(-0.92%) |
Nov 27, 2023 | 44.00 | 44.71 | 43.39 | 44.65 | 1,127,739 | +0.51(+1.16%) |
Nov 24, 2023 | 43.61 | 44.24 | 43.60 | 44.14 | 344,364 | +0.42(+0.96%) |
Nov 22, 2023 | 44.30 | 44.45 | 43.69 | 43.72 | 681,923 | -0.27(-0.61%) |
Nov 21, 2023 | 44.36 | 44.83 | 43.97 | 43.99 | 620,454 | -0.60(-1.35%) |
Nov 20, 2023 | 44.28 | 44.95 | 43.96 | 44.59 | 845,028 | +0.20(+0.45%) |
Nov 17, 2023 | 44.78 | 45.57 | 44.26 | 44.39 | 842,784 | +0.12(+0.27%) |
Nov 16, 2023 | 44.76 | 45.00 | 44.05 | 44.27 | 1,465,150 | -0.63(-1.40%) |
Nov 15, 2023 | 45.39 | 45.77 | 44.80 | 44.90 | 770,085 | -0.47(-1.04%) |
Nov 14, 2023 | 45.65 | 45.74 | 44.62 | 45.37 | 1,611,424 | +0.92(+2.07%) |
Nov 13, 2023 | 43.73 | 44.72 | 43.44 | 44.45 | 1,056,302 | +0.76(+1.74%) |
Nov 10, 2023 | 42.93 | 43.81 | 42.80 | 43.69 | 1,176,041 | +1.03(+2.41%) |
Nov 09, 2023 | 43.67 | 43.72 | 42.45 | 42.66 | 1,291,905 | -0.69(-1.59%) |
Nov 08, 2023 | 42.54 | 43.55 | 42.40 | 43.35 | 1,383,875 | +0.83(+1.95%) |
Nov 07, 2023 | 41.90 | 42.66 | 41.90 | 42.52 | 1,275,052 | +0.09(+0.21%) |
Nov 06, 2023 | 41.77 | 42.76 | 41.77 | 42.43 | 1,688,989 | +0.73(+1.75%) |
Nov 03, 2023 | 41.83 | 42.12 | 40.55 | 41.70 | 2,047,288 | +1.05(+2.58%) |
Nov 02, 2023 | 38.81 | 41.24 | 37.94 | 40.65 | 2,456,592 | +3.32(+8.89%) |