Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.41 | 43.58 | 42.97 | 43.15 | 1,909,807 | -0.24(-0.55%) |
Jan 30, 2024 | 43.15 | 43.53 | 42.84 | 43.39 | 1,483,491 | +0.30(+0.69%) |
Jan 29, 2024 | 43.07 | 43.18 | 42.72 | 43.09 | 1,705,668 | +0.02(+0.05%) |
Jan 26, 2024 | 42.95 | 43.16 | 42.59 | 43.07 | 1,504,756 | +0.22(+0.51%) |
Jan 25, 2024 | 43.25 | 43.25 | 42.32 | 42.85 | 2,627,367 | -0.28(-0.65%) |
Jan 24, 2024 | 44.06 | 44.08 | 43.12 | 43.13 | 2,262,882 | -0.93(-2.10%) |
Jan 23, 2024 | 43.92 | 44.11 | 43.75 | 44.06 | 1,048,355 | +0.14(+0.32%) |
Jan 22, 2024 | 44.04 | 44.27 | 43.78 | 43.92 | 998,123 | -0.05(-0.11%) |
Jan 19, 2024 | 43.76 | 43.97 | 43.31 | 43.97 | 1,180,541 | +0.41(+0.94%) |
Jan 18, 2024 | 43.21 | 43.62 | 43.17 | 43.56 | 956,088 | +0.35(+0.81%) |
Jan 17, 2024 | 43.34 | 43.62 | 43.18 | 43.21 | 1,729,515 | -0.31(-0.71%) |
Jan 16, 2024 | 43.40 | 43.65 | 43.39 | 43.52 | 1,403,796 | -0.07(-0.16%) |
Jan 12, 2024 | 43.83 | 44.05 | 43.54 | 43.59 | 1,354,951 | -0.10(-0.23%) |
Jan 11, 2024 | 43.21 | 43.77 | 43.18 | 43.69 | 1,353,130 | +0.56(+1.29%) |
Jan 10, 2024 | 42.81 | 43.14 | 42.78 | 43.13 | 1,580,744 | +0.23(+0.53%) |
Jan 09, 2024 | 42.60 | 42.95 | 42.44 | 42.90 | 1,048,945 | +0.19(+0.44%) |
Jan 08, 2024 | 42.64 | 42.82 | 42.43 | 42.71 | 1,370,655 | +0.17(+0.40%) |
Jan 05, 2024 | 42.42 | 42.72 | 42.37 | 42.54 | 1,817,482 | -0.09(-0.21%) |
Jan 04, 2024 | 42.22 | 42.73 | 42.15 | 42.63 | 1,966,768 | +0.55(+1.30%) |
Jan 03, 2024 | 43.15 | 43.19 | 42.09 | 42.09 | 1,796,561 | -1.03(-2.38%) |
Jan 02, 2024 | 43.40 | 43.57 | 42.88 | 43.11 | 1,749,435 | -0.40(-0.92%) |
Dec 29, 2023 | 43.69 | 43.82 | 43.48 | 43.51 | 1,327,216 | -0.10(-0.23%) |
Dec 28, 2023 | 43.69 | 43.70 | 43.28 | 43.61 | 3,554,036 | +0.13(+0.30%) |
Dec 27, 2023 | 42.94 | 43.54 | 42.87 | 43.48 | 1,497,271 | +0.37(+0.85%) |
Dec 26, 2023 | 42.76 | 43.26 | 42.76 | 43.11 | 1,193,901 | +0.29(+0.67%) |
Dec 22, 2023 | 42.80 | 42.91 | 42.55 | 42.82 | 1,093,634 | +0.17(+0.40%) |
Dec 21, 2023 | 42.25 | 42.66 | 42.07 | 42.65 | 1,628,486 | +0.47(+1.11%) |
Dec 20, 2023 | 42.10 | 42.86 | 41.92 | 42.19 | 1,325,686 | -0.18(-0.42%) |
Dec 19, 2023 | 42.45 | 42.66 | 42.28 | 42.36 | 1,621,943 | -0.12(-0.28%) |
Dec 18, 2023 | 42.23 | 42.68 | 42.10 | 42.48 | 1,331,879 | +0.49(+1.16%) |
Dec 15, 2023 | 42.20 | 42.56 | 41.68 | 42.00 | 4,884,924 | -0.59(-1.38%) |
Dec 14, 2023 | 43.72 | 43.75 | 42.26 | 42.58 | 2,839,757 | -0.73(-1.68%) |
Dec 13, 2023 | 42.10 | 43.34 | 42.01 | 43.31 | 2,295,531 | +1.41(+3.38%) |
Dec 12, 2023 | 41.57 | 41.92 | 41.31 | 41.90 | 1,242,378 | +0.42(+1.01%) |
Dec 11, 2023 | 41.29 | 41.71 | 41.29 | 41.48 | 2,163,638 | +0.20(+0.48%) |
Dec 08, 2023 | 41.26 | 41.45 | 41.13 | 41.28 | 1,417,858 | +0.07(+0.17%) |
Dec 07, 2023 | 41.16 | 41.31 | 40.80 | 41.21 | 1,691,450 | +0.01(+0.02%) |
Dec 06, 2023 | 41.03 | 41.36 | 40.94 | 41.20 | 1,979,595 | +0.36(+0.88%) |
Dec 05, 2023 | 40.96 | 40.97 | 40.62 | 40.84 | 978,501 | -0.14(-0.34%) |
Dec 04, 2023 | 40.72 | 41.22 | 40.72 | 40.98 | 1,426,553 | +0.22(+0.54%) |
Dec 01, 2023 | 40.61 | 40.82 | 40.35 | 40.76 | 1,502,280 | +0.17(+0.42%) |
Nov 30, 2023 | 39.99 | 40.63 | 39.79 | 40.59 | 4,008,527 | +0.55(+1.37%) |
Nov 29, 2023 | 39.79 | 40.07 | 39.57 | 40.04 | 2,073,286 | +0.22(+0.55%) |
Nov 28, 2023 | 40.01 | 40.28 | 39.80 | 39.82 | 2,305,600 | -0.30(-0.75%) |
Nov 27, 2023 | 39.93 | 40.31 | 39.72 | 40.12 | 1,500,748 | +0.14(+0.35%) |
Nov 24, 2023 | 39.71 | 40.13 | 39.48 | 39.98 | 784,736 | +0.11(+0.27%) |
Nov 22, 2023 | 39.85 | 40.18 | 39.76 | 39.87 | 4,016,893 | -0.06(-0.15%) |
Nov 21, 2023 | 39.61 | 40.18 | 39.60 | 39.93 | 1,821,692 | +0.31(+0.78%) |
Nov 20, 2023 | 39.24 | 39.74 | 39.06 | 39.62 | 1,350,473 | +0.33(+0.84%) |
Nov 17, 2023 | 39.63 | 39.68 | 39.07 | 39.30 | 1,893,798 | -0.20(-0.50%) |
Nov 16, 2023 | 38.98 | 39.57 | 38.89 | 39.50 | 1,674,179 | +0.61(+1.56%) |
Nov 15, 2023 | 39.43 | 39.45 | 38.81 | 38.89 | 1,700,420 | -0.45(-1.14%) |
Nov 14, 2023 | 38.99 | 39.47 | 38.75 | 39.34 | 3,925,291 | +0.75(+1.94%) |
Nov 13, 2023 | 38.15 | 38.61 | 38.09 | 38.59 | 1,221,368 | +0.33(+0.86%) |
Nov 10, 2023 | 37.86 | 38.28 | 37.67 | 38.26 | 1,557,871 | +0.54(+1.43%) |
Nov 09, 2023 | 37.95 | 37.97 | 37.47 | 37.72 | 1,769,662 | -0.08(-0.21%) |
Nov 08, 2023 | 38.05 | 38.05 | 37.48 | 37.80 | 1,702,112 | -0.12(-0.31%) |
Nov 07, 2023 | 37.60 | 38.03 | 37.59 | 37.92 | 1,181,377 | +0.21(+0.55%) |
Nov 06, 2023 | 37.77 | 37.95 | 37.53 | 37.71 | 1,211,027 | -0.12(-0.31%) |
Nov 03, 2023 | 37.74 | 38.07 | 37.53 | 37.83 | 1,506,857 | +0.43(+1.14%) |
Nov 02, 2023 | 37.02 | 37.60 | 36.78 | 37.40 | 2,607,130 | +0.47(+1.26%) |