Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.16 | 40.81 | 39.65 | 39.69 | 16,271,165 | -0.28(-0.70%) |
Jan 30, 2024 | 39.85 | 40.14 | 39.46 | 39.97 | 10,855,258 | -0.26(-0.65%) |
Jan 29, 2024 | 39.74 | 40.29 | 39.01 | 40.23 | 8,873,361 | +0.64(+1.62%) |
Jan 26, 2024 | 39.68 | 40.15 | 39.41 | 39.59 | 10,135,059 | +0.15(+0.38%) |
Jan 25, 2024 | 39.97 | 40.13 | 38.76 | 39.44 | 15,597,047 | -0.28(-0.70%) |
Jan 24, 2024 | 40.65 | 40.99 | 39.67 | 39.72 | 27,944,320 | +1.55(+4.06%) |
Jan 23, 2024 | 38.15 | 38.72 | 37.81 | 38.17 | 18,999,400 | +0.69(+1.84%) |
Jan 22, 2024 | 38.09 | 38.20 | 37.47 | 37.48 | 19,377,768 | -1.29(-3.33%) |
Jan 19, 2024 | 38.19 | 38.82 | 37.78 | 38.77 | 13,539,638 | +0.56(+1.47%) |
Jan 18, 2024 | 38.39 | 38.41 | 37.82 | 38.21 | 10,157,970 | -0.03(-0.08%) |
Jan 17, 2024 | 38.00 | 38.31 | 37.60 | 38.24 | 11,753,287 | -0.66(-1.70%) |
Jan 16, 2024 | 40.31 | 40.31 | 38.72 | 38.90 | 16,523,924 | -2.04(-4.98%) |
Jan 12, 2024 | 41.35 | 41.77 | 40.76 | 40.94 | 7,622,496 | -0.09(-0.22%) |
Jan 11, 2024 | 41.59 | 41.59 | 40.60 | 41.03 | 8,277,980 | -0.12(-0.29%) |
Jan 10, 2024 | 41.40 | 41.50 | 40.98 | 41.15 | 8,490,063 | -0.40(-0.96%) |
Jan 09, 2024 | 41.48 | 41.77 | 41.31 | 41.55 | 9,158,131 | -0.50(-1.18%) |
Jan 08, 2024 | 41.12 | 42.09 | 40.88 | 42.05 | 9,258,900 | +0.79(+1.91%) |
Jan 05, 2024 | 41.10 | 41.82 | 40.95 | 41.26 | 8,487,900 | -0.14(-0.34%) |
Jan 04, 2024 | 40.97 | 41.43 | 40.57 | 41.40 | 11,940,451 | +0.18(+0.44%) |
Jan 03, 2024 | 40.82 | 41.54 | 40.44 | 41.22 | 13,771,000 | -0.72(-1.71%) |
Jan 02, 2024 | 41.81 | 42.39 | 41.60 | 41.94 | 9,734,972 | -0.48(-1.13%) |
Dec 29, 2023 | 42.26 | 42.76 | 42.12 | 42.42 | 6,533,409 | -0.45(-1.05%) |
Dec 28, 2023 | 42.79 | 43.09 | 42.72 | 42.86 | 5,445,642 | -0.18(-0.42%) |
Dec 27, 2023 | 42.88 | 43.26 | 42.62 | 43.04 | 7,197,777 | +0.37(+0.86%) |
Dec 26, 2023 | 42.45 | 42.92 | 42.36 | 42.67 | 6,724,779 | +0.45(+1.06%) |
Dec 22, 2023 | 42.38 | 42.68 | 41.95 | 42.23 | 7,010,110 | +0.15(+0.36%) |
Dec 21, 2023 | 41.82 | 42.15 | 41.67 | 42.08 | 7,058,307 | +0.89(+2.15%) |
Dec 20, 2023 | 41.62 | 42.20 | 41.14 | 41.19 | 10,796,022 | -0.84(-1.99%) |
Dec 19, 2023 | 41.88 | 42.46 | 41.85 | 42.03 | 16,459,216 | +0.83(+2.01%) |
Dec 18, 2023 | 41.42 | 42.29 | 41.19 | 41.20 | 12,285,279 | -0.15(-0.36%) |
Dec 15, 2023 | 40.80 | 41.80 | 40.80 | 41.35 | 23,168,888 | -0.47(-1.12%) |
Dec 14, 2023 | 40.15 | 42.16 | 40.15 | 41.82 | 29,338,162 | +2.77(+7.09%) |
Dec 13, 2023 | 37.35 | 39.09 | 37.01 | 39.05 | 15,492,437 | +1.76(+4.73%) |
Dec 12, 2023 | 37.56 | 37.63 | 37.03 | 37.28 | 13,684,781 | -0.45(-1.19%) |
Dec 11, 2023 | 37.39 | 37.90 | 37.16 | 37.73 | 8,638,052 | -0.28(-0.73%) |
Dec 08, 2023 | 36.92 | 38.27 | 36.76 | 38.01 | 19,678,076 | +1.77(+4.89%) |
Dec 07, 2023 | 36.44 | 36.72 | 35.91 | 36.24 | 10,728,464 | +0.12(+0.33%) |
Dec 06, 2023 | 36.74 | 37.05 | 36.07 | 36.12 | 9,390,975 | -0.32(-0.88%) |
Dec 05, 2023 | 37.19 | 37.19 | 36.41 | 36.44 | 13,102,828 | -1.04(-2.77%) |
Dec 04, 2023 | 37.95 | 38.44 | 37.36 | 37.47 | 15,730,776 | -1.62(-4.15%) |
Dec 01, 2023 | 37.70 | 39.32 | 37.60 | 39.10 | 18,739,442 | +1.91(+5.14%) |
Nov 30, 2023 | 37.13 | 37.33 | 36.80 | 37.18 | 10,471,697 | +0.15(+0.40%) |
Nov 29, 2023 | 37.29 | 37.44 | 36.64 | 37.03 | 9,826,374 | -0.05(-0.13%) |
Nov 28, 2023 | 36.58 | 37.36 | 36.33 | 37.08 | 11,378,702 | +0.63(+1.72%) |
Nov 27, 2023 | 36.40 | 36.54 | 36.03 | 36.46 | 8,281,453 | -0.25(-0.68%) |
Nov 24, 2023 | 36.61 | 37.08 | 36.47 | 36.71 | 3,549,616 | -0.05(-0.14%) |
Nov 22, 2023 | 36.67 | 36.91 | 36.39 | 36.76 | 7,652,301 | -0.11(-0.30%) |
Nov 21, 2023 | 36.84 | 37.39 | 36.72 | 36.87 | 11,392,765 | +0.35(+0.95%) |
Nov 20, 2023 | 36.03 | 36.96 | 35.94 | 36.52 | 12,367,013 | +0.65(+1.81%) |
Nov 17, 2023 | 35.77 | 36.11 | 35.34 | 35.87 | 8,994,439 | +0.46(+1.29%) |
Nov 16, 2023 | 35.76 | 35.97 | 35.16 | 35.41 | 10,071,270 | -0.46(-1.28%) |
Nov 15, 2023 | 35.35 | 36.25 | 35.16 | 35.87 | 14,779,689 | +0.83(+2.36%) |
Nov 14, 2023 | 34.42 | 35.55 | 34.42 | 35.04 | 11,766,972 | +1.73(+5.20%) |
Nov 13, 2023 | 33.49 | 33.81 | 33.25 | 33.31 | 8,974,706 | -0.25(-0.74%) |
Nov 10, 2023 | 32.97 | 33.71 | 32.71 | 33.56 | 9,960,876 | +0.44(+1.32%) |
Nov 09, 2023 | 33.91 | 34.09 | 32.97 | 33.12 | 9,763,047 | -0.37(-1.10%) |
Nov 08, 2023 | 33.76 | 34.16 | 33.18 | 33.49 | 10,669,437 | -0.45(-1.32%) |
Nov 07, 2023 | 34.53 | 34.56 | 33.61 | 33.94 | 12,655,697 | -1.31(-3.70%) |
Nov 06, 2023 | 35.38 | 35.47 | 35.03 | 35.24 | 7,833,485 | +0.22(+0.63%) |
Nov 03, 2023 | 35.52 | 35.86 | 34.95 | 35.02 | 9,341,266 | +0.14(+0.40%) |
Nov 02, 2023 | 34.19 | 35.00 | 34.19 | 34.88 | 9,259,264 | +1.30(+3.86%) |