Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.33 | 40.69 | 39.86 | 39.90 | 2,642,234 | -0.51(-1.26%) |
Jan 30, 2024 | 40.06 | 40.78 | 39.62 | 40.41 | 2,653,357 | -0.03(-0.07%) |
Jan 29, 2024 | 40.05 | 40.45 | 39.45 | 40.44 | 2,141,918 | +0.34(+0.85%) |
Jan 26, 2024 | 40.37 | 40.45 | 39.41 | 40.10 | 1,841,699 | -0.23(-0.57%) |
Jan 25, 2024 | 39.99 | 40.49 | 39.74 | 40.33 | 3,606,131 | +0.48(+1.20%) |
Jan 24, 2024 | 40.26 | 40.79 | 39.83 | 39.85 | 5,170,000 | +0.92(+2.36%) |
Jan 23, 2024 | 38.89 | 39.28 | 38.50 | 38.93 | 4,061,724 | +0.89(+2.33%) |
Jan 22, 2024 | 38.06 | 38.63 | 37.82 | 38.05 | 4,189,287 | -0.36(-0.93%) |
Jan 19, 2024 | 37.43 | 38.44 | 37.40 | 38.40 | 5,171,992 | +1.22(+3.27%) |
Jan 18, 2024 | 37.20 | 37.24 | 36.59 | 37.19 | 3,399,880 | +0.36(+0.98%) |
Jan 17, 2024 | 36.66 | 37.59 | 36.59 | 36.83 | 3,458,590 | -0.88(-2.33%) |
Jan 16, 2024 | 36.90 | 38.08 | 36.49 | 37.71 | 6,974,628 | -0.24(-0.63%) |
Jan 12, 2024 | 39.02 | 39.17 | 37.89 | 37.95 | 3,525,913 | -0.55(-1.42%) |
Jan 11, 2024 | 38.93 | 38.93 | 37.98 | 38.49 | 2,629,437 | -0.11(-0.28%) |
Jan 10, 2024 | 38.80 | 39.20 | 38.40 | 38.60 | 3,130,325 | -0.32(-0.82%) |
Jan 09, 2024 | 39.53 | 39.73 | 38.90 | 38.92 | 3,776,442 | -1.13(-2.81%) |
Jan 08, 2024 | 39.88 | 40.29 | 39.18 | 40.05 | 2,972,991 | -0.22(-0.54%) |
Jan 05, 2024 | 39.77 | 40.56 | 39.63 | 40.27 | 2,368,422 | +0.14(+0.35%) |
Jan 04, 2024 | 40.29 | 40.40 | 39.52 | 40.13 | 4,065,415 | -0.33(-0.81%) |
Jan 03, 2024 | 40.02 | 41.06 | 39.67 | 40.46 | 3,238,083 | -0.41(-1.00%) |
Jan 02, 2024 | 41.52 | 41.75 | 40.73 | 40.87 | 3,136,939 | -1.29(-3.05%) |
Dec 29, 2023 | 42.22 | 42.46 | 41.96 | 42.15 | 1,535,931 | -0.35(-0.82%) |
Dec 28, 2023 | 42.37 | 42.88 | 42.33 | 42.50 | 2,572,399 | -0.08(-0.19%) |
Dec 27, 2023 | 42.40 | 42.83 | 42.19 | 42.58 | 1,322,701 | +0.10(+0.23%) |
Dec 26, 2023 | 42.02 | 42.70 | 41.96 | 42.48 | 1,514,859 | +0.52(+1.24%) |
Dec 22, 2023 | 42.45 | 42.63 | 41.79 | 41.96 | 2,599,424 | -0.32(-0.75%) |
Dec 21, 2023 | 42.03 | 42.40 | 41.84 | 42.28 | 3,631,304 | +1.00(+2.42%) |
Dec 20, 2023 | 42.38 | 42.51 | 41.27 | 41.29 | 2,541,145 | -1.03(-2.43%) |
Dec 19, 2023 | 41.50 | 42.52 | 41.46 | 42.31 | 3,022,572 | +1.05(+2.54%) |
Dec 18, 2023 | 41.80 | 42.17 | 41.26 | 41.27 | 4,075,120 | -0.18(-0.43%) |
Dec 15, 2023 | 40.80 | 41.73 | 40.66 | 41.45 | 3,328,907 | +0.38(+0.92%) |
Dec 14, 2023 | 40.00 | 41.60 | 39.78 | 41.07 | 8,491,194 | +2.09(+5.37%) |
Dec 13, 2023 | 37.95 | 39.00 | 37.11 | 38.97 | 5,206,899 | +0.97(+2.55%) |
Dec 12, 2023 | 37.57 | 38.02 | 37.30 | 38.01 | 2,773,680 | +0.26(+0.69%) |
Dec 11, 2023 | 38.10 | 38.11 | 37.36 | 37.75 | 2,947,254 | -0.88(-2.27%) |
Dec 08, 2023 | 36.93 | 38.65 | 36.93 | 38.62 | 4,201,931 | +1.46(+3.92%) |
Dec 07, 2023 | 37.07 | 37.32 | 36.70 | 37.17 | 2,723,519 | +0.61(+1.66%) |
Dec 06, 2023 | 37.02 | 37.60 | 36.48 | 36.56 | 3,222,078 | +0.04(+0.11%) |
Dec 05, 2023 | 36.95 | 37.17 | 36.42 | 36.52 | 2,860,865 | -0.80(-2.14%) |
Dec 04, 2023 | 37.89 | 38.22 | 37.28 | 37.32 | 3,021,603 | -1.43(-3.68%) |
Dec 01, 2023 | 37.68 | 39.11 | 37.68 | 38.74 | 3,624,285 | +1.20(+3.19%) |
Nov 30, 2023 | 37.04 | 37.59 | 36.98 | 37.55 | 3,221,410 | +0.57(+1.54%) |
Nov 29, 2023 | 36.75 | 37.29 | 36.45 | 36.98 | 4,161,863 | +0.34(+0.93%) |
Nov 28, 2023 | 35.85 | 36.65 | 35.50 | 36.64 | 4,249,834 | +1.12(+3.14%) |
Nov 27, 2023 | 36.08 | 36.08 | 35.15 | 35.52 | 3,668,680 | -0.84(-2.30%) |
Nov 24, 2023 | 36.13 | 36.80 | 36.11 | 36.36 | 1,949,894 | +0.08(+0.22%) |
Nov 22, 2023 | 35.60 | 36.28 | 35.57 | 36.28 | 3,689,869 | +0.15(+0.41%) |
Nov 21, 2023 | 36.13 | 37.14 | 35.71 | 36.13 | 4,309,938 | -0.14(-0.38%) |
Nov 20, 2023 | 36.43 | 36.83 | 35.51 | 36.27 | 4,362,698 | +0.37(+1.03%) |
Nov 17, 2023 | 35.62 | 36.28 | 35.40 | 35.90 | 4,407,012 | +0.70(+1.98%) |
Nov 16, 2023 | 35.40 | 35.76 | 34.47 | 35.20 | 5,339,594 | -0.30(-0.84%) |
Nov 15, 2023 | 36.52 | 36.82 | 34.93 | 35.50 | 9,883,610 | -1.03(-2.81%) |
Nov 14, 2023 | 39.00 | 39.00 | 36.42 | 36.53 | 13,293,116 | +0.18(+0.49%) |
Nov 13, 2023 | 35.51 | 36.82 | 35.37 | 36.35 | 2,985,360 | +1.08(+3.05%) |
Nov 10, 2023 | 34.71 | 35.43 | 34.39 | 35.27 | 1,933,471 | +0.92(+2.67%) |
Nov 09, 2023 | 34.75 | 35.04 | 34.28 | 34.36 | 2,090,283 | -0.03(-0.09%) |
Nov 08, 2023 | 35.19 | 35.51 | 34.32 | 34.39 | 3,731,049 | -0.88(-2.49%) |
Nov 07, 2023 | 35.97 | 36.00 | 34.98 | 35.26 | 2,809,852 | -1.48(-4.02%) |
Nov 06, 2023 | 37.33 | 37.49 | 36.55 | 36.74 | 1,678,592 | -0.39(-1.05%) |
Nov 03, 2023 | 37.17 | 37.64 | 36.99 | 37.13 | 3,473,826 | +0.32(+0.87%) |
Nov 02, 2023 | 35.86 | 36.94 | 35.71 | 36.81 | 2,679,426 | +1.45(+4.09%) |