Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.27 | 42.27 | 41.27 | 41.31 | 3,000,861 | -0.92(-2.18%) |
Jan 30, 2024 | 42.00 | 42.26 | 41.76 | 42.23 | 3,182,391 | +0.23(+0.55%) |
Jan 29, 2024 | 40.86 | 42.02 | 40.81 | 42.00 | 5,414,298 | +1.45(+3.58%) |
Jan 26, 2024 | 40.24 | 40.74 | 40.13 | 40.55 | 3,733,878 | +0.25(+0.62%) |
Jan 25, 2024 | 40.75 | 40.81 | 40.22 | 40.30 | 2,734,956 | -0.09(-0.22%) |
Jan 24, 2024 | 42.09 | 42.14 | 40.16 | 40.39 | 8,671,808 | -1.36(-3.26%) |
Jan 23, 2024 | 42.22 | 42.30 | 41.46 | 41.75 | 10,606,963 | -0.05(-0.12%) |
Jan 22, 2024 | 41.30 | 41.82 | 41.17 | 41.80 | 2,015,485 | +0.76(+1.85%) |
Jan 19, 2024 | 40.94 | 41.06 | 40.34 | 41.04 | 2,654,985 | +0.15(+0.37%) |
Jan 18, 2024 | 40.87 | 41.25 | 40.55 | 40.89 | 2,474,172 | +0.46(+1.14%) |
Jan 17, 2024 | 40.94 | 41.34 | 40.28 | 40.43 | 2,489,360 | -0.79(-1.92%) |
Jan 16, 2024 | 41.03 | 41.29 | 40.79 | 41.22 | 3,101,257 | +0.22(+0.54%) |
Jan 12, 2024 | 41.13 | 41.52 | 40.66 | 41.00 | 2,853,733 | +0.08(+0.20%) |
Jan 11, 2024 | 40.81 | 41.15 | 40.24 | 40.92 | 3,186,872 | +0.03(+0.07%) |
Jan 10, 2024 | 41.16 | 41.16 | 40.45 | 40.89 | 8,114,084 | +0.45(+1.11%) |
Jan 09, 2024 | 40.20 | 40.51 | 40.02 | 40.44 | 3,359,316 | +0.29(+0.72%) |
Jan 08, 2024 | 39.25 | 40.31 | 39.25 | 40.15 | 8,676,097 | +0.73(+1.85%) |
Jan 05, 2024 | 39.01 | 39.57 | 38.87 | 39.42 | 2,251,685 | +0.32(+0.82%) |
Jan 04, 2024 | 39.03 | 39.19 | 38.51 | 39.10 | 3,214,472 | -0.02(-0.05%) |
Jan 03, 2024 | 39.40 | 39.88 | 38.98 | 39.12 | 2,235,186 | -0.49(-1.24%) |
Jan 02, 2024 | 40.15 | 40.34 | 39.08 | 39.61 | 2,765,871 | -0.80(-1.98%) |
Dec 29, 2023 | 40.51 | 40.69 | 40.19 | 40.41 | 1,387,043 | -0.19(-0.47%) |
Dec 28, 2023 | 40.22 | 40.70 | 40.15 | 40.60 | 1,623,725 | +0.19(+0.47%) |
Dec 27, 2023 | 40.13 | 40.42 | 40.02 | 40.41 | 1,267,682 | +0.37(+0.92%) |
Dec 26, 2023 | 39.69 | 40.22 | 39.54 | 40.04 | 1,070,863 | +0.36(+0.91%) |
Dec 22, 2023 | 40.23 | 40.24 | 39.53 | 39.68 | 3,791,321 | -0.33(-0.82%) |
Dec 21, 2023 | 39.76 | 40.18 | 39.53 | 40.01 | 1,496,162 | +0.50(+1.27%) |
Dec 20, 2023 | 39.94 | 40.17 | 39.47 | 39.51 | 1,268,940 | -0.35(-0.88%) |
Dec 19, 2023 | 39.77 | 40.04 | 39.50 | 39.86 | 2,744,950 | +0.52(+1.32%) |
Dec 18, 2023 | 39.38 | 39.88 | 39.13 | 39.34 | 2,565,252 | +0.10(+0.25%) |
Dec 15, 2023 | 38.77 | 39.40 | 38.61 | 39.24 | 9,537,308 | +0.48(+1.24%) |
Dec 14, 2023 | 39.37 | 39.53 | 38.72 | 38.76 | 3,462,326 | -0.14(-0.36%) |
Dec 13, 2023 | 38.66 | 39.12 | 38.24 | 38.90 | 2,411,217 | +0.40(+1.04%) |
Dec 12, 2023 | 38.17 | 38.89 | 38.15 | 38.50 | 2,849,054 | +0.44(+1.16%) |
Dec 11, 2023 | 38.02 | 38.54 | 37.86 | 38.06 | 2,353,071 | +0.03(+0.08%) |
Dec 08, 2023 | 36.81 | 38.27 | 36.49 | 38.03 | 5,489,645 | +1.63(+4.48%) |
Dec 07, 2023 | 35.72 | 36.79 | 35.70 | 36.40 | 9,586,524 | -0.80(-2.15%) |
Dec 06, 2023 | 37.02 | 37.96 | 37.00 | 37.20 | 2,632,060 | +0.74(+2.03%) |
Dec 05, 2023 | 35.25 | 36.49 | 35.03 | 36.46 | 3,321,721 | +0.37(+1.03%) |
Dec 04, 2023 | 35.68 | 36.29 | 35.58 | 36.09 | 2,823,913 | +0.09(+0.25%) |
Dec 01, 2023 | 35.12 | 36.08 | 34.89 | 36.00 | 2,962,491 | +0.97(+2.77%) |
Nov 30, 2023 | 34.49 | 35.11 | 34.32 | 35.03 | 1,843,531 | +0.54(+1.57%) |
Nov 29, 2023 | 34.46 | 34.74 | 34.08 | 34.49 | 1,670,148 | +0.40(+1.17%) |
Nov 28, 2023 | 35.11 | 35.19 | 34.02 | 34.09 | 2,232,694 | -0.93(-2.66%) |
Nov 27, 2023 | 34.73 | 35.12 | 34.67 | 35.02 | 1,955,209 | +0.07(+0.20%) |
Nov 24, 2023 | 34.51 | 35.00 | 34.47 | 34.95 | 676,160 | +0.45(+1.30%) |
Nov 22, 2023 | 34.25 | 34.61 | 34.13 | 34.50 | 1,439,937 | +0.32(+0.94%) |
Nov 21, 2023 | 33.87 | 34.23 | 33.67 | 34.18 | 2,321,603 | +0.12(+0.35%) |
Nov 20, 2023 | 33.77 | 34.15 | 33.47 | 34.06 | 1,461,680 | +0.18(+0.53%) |
Nov 17, 2023 | 33.74 | 33.90 | 33.58 | 33.88 | 1,446,362 | +0.23(+0.68%) |
Nov 16, 2023 | 33.81 | 34.02 | 33.47 | 33.65 | 1,615,710 | -0.30(-0.88%) |
Nov 15, 2023 | 33.38 | 34.22 | 33.38 | 33.95 | 3,764,057 | +0.62(+1.86%) |
Nov 14, 2023 | 32.60 | 33.35 | 32.45 | 33.33 | 2,973,076 | +1.39(+4.35%) |
Nov 13, 2023 | 31.21 | 32.16 | 31.21 | 31.94 | 4,226,550 | +0.49(+1.56%) |
Nov 10, 2023 | 31.76 | 31.98 | 31.33 | 31.45 | 23,872,728 | -0.28(-0.88%) |
Nov 09, 2023 | 32.36 | 32.51 | 31.50 | 31.73 | 10,154,159 | +0.65(+2.09%) |
Nov 08, 2023 | 31.09 | 31.20 | 30.80 | 31.08 | 2,156,035 | +0.12(+0.39%) |
Nov 07, 2023 | 29.75 | 31.28 | 29.60 | 30.96 | 7,791,424 | -0.28(-0.90%) |
Nov 06, 2023 | 32.00 | 32.15 | 30.99 | 31.24 | 1,740,903 | -0.65(-2.04%) |
Nov 03, 2023 | 31.88 | 31.91 | 31.38 | 31.89 | 1,147,475 | +0.70(+2.24%) |
Nov 02, 2023 | 31.51 | 31.70 | 31.12 | 31.19 | 860,968 | +0.03(+0.10%) |