Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.99 | 42.99 | 41.89 | 41.90 | 2,233,041 | -1.09(-2.53%) |
Jan 30, 2024 | 42.01 | 43.13 | 41.80 | 42.99 | 2,352,853 | +0.54(+1.28%) |
Jan 29, 2024 | 42.13 | 42.52 | 41.52 | 42.45 | 1,627,487 | +0.11(+0.26%) |
Jan 26, 2024 | 42.42 | 42.62 | 41.66 | 42.34 | 1,439,699 | -0.02(-0.05%) |
Jan 25, 2024 | 42.09 | 42.39 | 41.32 | 42.36 | 2,048,437 | +0.67(+1.61%) |
Jan 24, 2024 | 41.69 | 42.12 | 41.42 | 41.69 | 2,660,902 | +0.44(+1.08%) |
Jan 23, 2024 | 40.79 | 41.49 | 40.64 | 41.24 | 2,132,221 | +0.45(+1.11%) |
Jan 22, 2024 | 40.21 | 40.99 | 40.05 | 40.79 | 2,692,609 | +0.38(+0.93%) |
Jan 19, 2024 | 39.76 | 40.41 | 39.52 | 40.41 | 2,598,337 | +0.60(+1.51%) |
Jan 18, 2024 | 39.71 | 39.89 | 39.20 | 39.81 | 2,555,322 | +0.03(+0.07%) |
Jan 17, 2024 | 39.27 | 40.19 | 39.24 | 39.78 | 2,457,982 | -0.23(-0.57%) |
Jan 16, 2024 | 40.60 | 40.83 | 39.85 | 40.01 | 2,629,776 | -1.07(-2.60%) |
Jan 12, 2024 | 41.59 | 41.74 | 40.76 | 41.07 | 2,669,514 | +0.44(+1.09%) |
Jan 11, 2024 | 41.14 | 41.18 | 40.48 | 40.63 | 2,537,911 | -0.21(-0.51%) |
Jan 10, 2024 | 41.41 | 41.48 | 40.54 | 40.84 | 2,653,644 | -0.58(-1.41%) |
Jan 09, 2024 | 42.01 | 42.07 | 41.10 | 41.42 | 2,676,913 | -0.53(-1.27%) |
Jan 08, 2024 | 41.90 | 42.20 | 40.97 | 41.95 | 3,999,488 | -1.19(-2.75%) |
Jan 05, 2024 | 43.21 | 43.21 | 42.31 | 43.14 | 4,638,689 | +0.50(+1.18%) |
Jan 04, 2024 | 43.86 | 43.97 | 42.50 | 42.63 | 6,233,824 | -1.38(-3.14%) |
Jan 03, 2024 | 43.46 | 44.29 | 43.18 | 44.02 | 2,902,965 | +0.41(+0.93%) |
Jan 02, 2024 | 43.77 | 44.22 | 43.35 | 43.61 | 2,007,738 | +0.23(+0.52%) |
Dec 29, 2023 | 43.82 | 44.07 | 43.31 | 43.39 | 1,459,671 | -0.36(-0.81%) |
Dec 28, 2023 | 44.09 | 44.31 | 43.73 | 43.74 | 1,698,628 | -0.71(-1.60%) |
Dec 27, 2023 | 44.61 | 44.73 | 44.30 | 44.45 | 1,538,465 | -0.23(-0.51%) |
Dec 26, 2023 | 43.71 | 44.86 | 43.59 | 44.68 | 1,605,201 | +1.39(+3.22%) |
Dec 22, 2023 | 43.44 | 43.83 | 43.17 | 43.29 | 1,764,209 | +0.17(+0.39%) |
Dec 21, 2023 | 42.83 | 43.25 | 42.70 | 43.12 | 3,485,770 | +0.32(+0.74%) |
Dec 20, 2023 | 43.76 | 44.08 | 42.74 | 42.80 | 2,130,142 | -0.80(-1.84%) |
Dec 19, 2023 | 42.99 | 43.63 | 42.72 | 43.60 | 2,323,401 | +0.38(+0.87%) |
Dec 18, 2023 | 43.82 | 44.22 | 43.06 | 43.23 | 2,313,183 | +0.49(+1.16%) |
Dec 15, 2023 | 42.85 | 43.04 | 42.05 | 42.73 | 7,228,951 | -0.32(-0.73%) |
Dec 14, 2023 | 42.08 | 43.18 | 42.05 | 43.05 | 3,619,957 | +1.98(+4.81%) |
Dec 13, 2023 | 40.14 | 41.10 | 39.83 | 41.07 | 2,758,630 | +1.03(+2.57%) |
Dec 12, 2023 | 40.09 | 40.46 | 39.59 | 40.04 | 2,190,964 | -0.88(-2.16%) |
Dec 11, 2023 | 40.75 | 41.21 | 40.51 | 40.93 | 1,802,853 | +0.10(+0.24%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.54 | 40.83 | 2,510,364 | +0.40(+0.99%) |
Dec 07, 2023 | 40.80 | 41.02 | 40.00 | 40.43 | 3,433,596 | -0.09(-0.22%) |
Dec 06, 2023 | 41.63 | 41.83 | 40.39 | 40.52 | 4,226,384 | -1.08(-2.59%) |
Dec 05, 2023 | 42.84 | 43.01 | 41.49 | 41.59 | 4,033,913 | -1.26(-2.93%) |
Dec 04, 2023 | 42.76 | 43.17 | 42.54 | 42.85 | 3,120,205 | -0.50(-1.15%) |
Dec 01, 2023 | 43.45 | 44.23 | 43.02 | 43.35 | 2,969,321 | -0.14(-0.32%) |
Nov 30, 2023 | 43.63 | 44.79 | 42.87 | 43.49 | 4,150,556 | +0.41(+0.96%) |
Nov 29, 2023 | 43.45 | 43.57 | 42.66 | 43.07 | 3,713,064 | -0.17(-0.39%) |
Nov 28, 2023 | 43.59 | 43.80 | 43.16 | 43.24 | 2,553,493 | -0.19(-0.43%) |
Nov 27, 2023 | 43.71 | 44.04 | 42.95 | 43.43 | 2,677,004 | -0.78(-1.77%) |
Nov 24, 2023 | 43.78 | 44.47 | 43.69 | 44.21 | 1,481,645 | +0.41(+0.94%) |
Nov 22, 2023 | 42.76 | 43.92 | 42.19 | 43.80 | 3,953,959 | -0.01(-0.02%) |
Nov 21, 2023 | 43.50 | 43.99 | 43.21 | 43.81 | 5,253,051 | -0.23(-0.51%) |
Nov 20, 2023 | 44.61 | 44.74 | 44.00 | 44.04 | 1,956,159 | -0.10(-0.22%) |
Nov 17, 2023 | 43.61 | 44.25 | 43.45 | 44.13 | 2,297,625 | +1.13(+2.62%) |
Nov 16, 2023 | 43.88 | 44.01 | 42.22 | 43.01 | 2,517,179 | -1.53(-3.44%) |
Nov 15, 2023 | 44.00 | 44.93 | 43.98 | 44.54 | 3,792,359 | +0.50(+1.14%) |
Nov 14, 2023 | 44.11 | 44.52 | 43.76 | 44.04 | 4,085,046 | +0.19(+0.42%) |
Nov 13, 2023 | 43.74 | 44.44 | 43.46 | 43.85 | 1,603,413 | +0.12(+0.27%) |
Nov 10, 2023 | 43.63 | 44.01 | 43.24 | 43.73 | 1,785,150 | +0.60(+1.39%) |
Nov 09, 2023 | 43.94 | 44.83 | 43.09 | 43.13 | 2,919,925 | -0.92(-2.09%) |
Nov 08, 2023 | 43.53 | 44.63 | 43.26 | 44.06 | 4,835,386 | -0.68(-1.51%) |
Nov 07, 2023 | 45.61 | 45.61 | 44.22 | 44.73 | 4,004,135 | -1.76(-3.78%) |
Nov 06, 2023 | 47.93 | 48.21 | 46.41 | 46.49 | 2,290,445 | -1.38(-2.89%) |
Nov 03, 2023 | 48.08 | 48.74 | 47.49 | 47.87 | 2,306,685 | -0.29(-0.61%) |
Nov 02, 2023 | 46.63 | 48.17 | 46.47 | 48.16 | 4,058,060 | +1.44(+3.09%) |