Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.27 | 43.27 | 42.16 | 42.17 | 2,218,736 | -1.09(-2.53%) |
Jan 30, 2024 | 42.28 | 43.41 | 42.07 | 43.27 | 2,337,780 | +0.55(+1.28%) |
Jan 29, 2024 | 42.40 | 42.80 | 41.79 | 42.72 | 1,617,061 | +0.11(+0.26%) |
Jan 26, 2024 | 42.69 | 42.90 | 41.93 | 42.61 | 1,430,476 | -0.02(-0.05%) |
Jan 25, 2024 | 42.36 | 42.66 | 41.58 | 42.63 | 2,035,314 | +0.68(+1.61%) |
Jan 24, 2024 | 41.96 | 42.39 | 41.69 | 41.96 | 2,643,856 | +0.45(+1.08%) |
Jan 23, 2024 | 41.05 | 41.76 | 40.91 | 41.51 | 2,118,562 | +0.46(+1.11%) |
Jan 22, 2024 | 40.47 | 41.26 | 40.31 | 41.05 | 2,675,360 | +0.38(+0.93%) |
Jan 19, 2024 | 40.02 | 40.67 | 39.78 | 40.67 | 2,581,692 | +0.61(+1.51%) |
Jan 18, 2024 | 39.97 | 40.15 | 39.45 | 40.07 | 2,538,952 | +0.03(+0.07%) |
Jan 17, 2024 | 39.52 | 40.44 | 39.49 | 40.04 | 2,442,236 | -0.23(-0.57%) |
Jan 16, 2024 | 40.86 | 41.09 | 40.11 | 40.27 | 2,612,929 | -1.07(-2.60%) |
Jan 12, 2024 | 41.86 | 42.01 | 41.02 | 41.34 | 2,652,413 | +0.45(+1.09%) |
Jan 11, 2024 | 41.41 | 41.45 | 40.74 | 40.89 | 2,521,653 | -0.21(-0.51%) |
Jan 10, 2024 | 41.68 | 41.75 | 40.80 | 41.10 | 2,636,644 | -0.59(-1.41%) |
Jan 09, 2024 | 42.28 | 42.34 | 41.37 | 41.69 | 2,659,765 | -0.54(-1.27%) |
Jan 08, 2024 | 42.17 | 42.47 | 41.23 | 42.22 | 3,973,866 | -1.19(-2.75%) |
Jan 05, 2024 | 43.49 | 43.49 | 42.59 | 43.42 | 4,608,973 | +0.51(+1.18%) |
Jan 04, 2024 | 44.14 | 44.25 | 42.78 | 42.91 | 6,193,889 | -1.39(-3.14%) |
Jan 03, 2024 | 43.74 | 44.58 | 43.46 | 44.30 | 2,884,368 | +0.41(+0.93%) |
Jan 02, 2024 | 44.05 | 44.50 | 43.63 | 43.89 | 1,994,877 | +0.23(+0.52%) |
Dec 29, 2023 | 44.10 | 44.35 | 43.59 | 43.67 | 1,450,320 | -0.36(-0.81%) |
Dec 28, 2023 | 44.37 | 44.60 | 44.01 | 44.02 | 1,687,746 | -0.72(-1.60%) |
Dec 27, 2023 | 44.90 | 45.02 | 44.59 | 44.74 | 1,528,610 | -0.23(-0.51%) |
Dec 26, 2023 | 43.99 | 45.15 | 43.87 | 44.97 | 1,594,918 | +1.40(+3.22%) |
Dec 22, 2023 | 43.72 | 44.11 | 43.45 | 43.57 | 1,752,907 | +0.17(+0.39%) |
Dec 21, 2023 | 43.11 | 43.53 | 42.97 | 43.40 | 3,463,439 | +0.32(+0.74%) |
Dec 20, 2023 | 44.04 | 44.36 | 43.02 | 43.08 | 2,116,496 | -0.81(-1.84%) |
Dec 19, 2023 | 43.27 | 43.91 | 43.00 | 43.88 | 2,308,517 | +0.38(+0.87%) |
Dec 18, 2023 | 44.10 | 44.50 | 43.34 | 43.51 | 2,298,365 | +0.50(+1.16%) |
Dec 15, 2023 | 43.13 | 43.32 | 42.32 | 43.01 | 7,182,641 | -0.32(-0.73%) |
Dec 14, 2023 | 42.35 | 43.46 | 42.32 | 43.33 | 3,596,767 | +1.99(+4.81%) |
Dec 13, 2023 | 40.40 | 41.37 | 40.09 | 41.34 | 2,740,958 | +1.04(+2.57%) |
Dec 12, 2023 | 40.35 | 40.72 | 39.85 | 40.30 | 2,176,928 | -0.89(-2.16%) |
Dec 11, 2023 | 41.01 | 41.48 | 40.77 | 41.19 | 1,791,303 | +0.10(+0.24%) |
Dec 08, 2023 | 41.04 | 41.28 | 40.81 | 41.09 | 2,494,283 | +0.40(+0.99%) |
Dec 07, 2023 | 41.06 | 41.28 | 40.25 | 40.69 | 3,411,599 | -0.09(-0.22%) |
Dec 06, 2023 | 41.90 | 42.10 | 40.65 | 40.78 | 4,199,309 | -1.09(-2.59%) |
Dec 05, 2023 | 43.12 | 43.28 | 41.75 | 41.86 | 4,008,072 | -1.26(-2.93%) |
Dec 04, 2023 | 43.04 | 43.45 | 42.81 | 43.13 | 3,100,216 | -0.50(-1.15%) |
Dec 01, 2023 | 43.73 | 44.52 | 43.29 | 43.63 | 2,950,299 | -0.14(-0.32%) |
Nov 30, 2023 | 43.92 | 45.08 | 43.15 | 43.77 | 4,123,967 | +0.41(+0.96%) |
Nov 29, 2023 | 43.73 | 43.85 | 42.93 | 43.35 | 3,689,277 | -0.17(-0.39%) |
Nov 28, 2023 | 43.88 | 44.08 | 43.44 | 43.52 | 2,537,135 | -0.19(-0.43%) |
Nov 27, 2023 | 43.99 | 44.32 | 43.22 | 43.71 | 2,659,855 | -0.79(-1.77%) |
Nov 24, 2023 | 44.06 | 44.75 | 43.97 | 44.50 | 1,472,153 | +0.41(+0.94%) |
Nov 22, 2023 | 43.04 | 44.20 | 42.46 | 44.08 | 3,928,629 | -0.01(-0.02%) |
Nov 21, 2023 | 43.78 | 44.27 | 43.49 | 44.09 | 5,219,399 | -0.23(-0.51%) |
Nov 20, 2023 | 44.90 | 45.03 | 44.29 | 44.32 | 1,943,627 | -0.10(-0.22%) |
Nov 17, 2023 | 43.90 | 44.54 | 43.73 | 44.42 | 2,282,906 | +1.14(+2.62%) |
Nov 16, 2023 | 44.16 | 44.29 | 42.49 | 43.28 | 2,501,053 | -1.54(-3.44%) |
Nov 15, 2023 | 44.28 | 45.22 | 44.26 | 44.82 | 3,768,064 | +0.50(+1.14%) |
Nov 14, 2023 | 44.40 | 44.80 | 44.04 | 44.32 | 4,058,876 | +0.19(+0.42%) |
Nov 13, 2023 | 44.02 | 44.72 | 43.74 | 44.13 | 1,593,141 | +0.12(+0.27%) |
Nov 10, 2023 | 43.92 | 44.29 | 43.52 | 44.01 | 1,773,714 | +0.60(+1.39%) |
Nov 09, 2023 | 44.22 | 45.12 | 43.37 | 43.41 | 2,901,220 | -0.93(-2.09%) |
Nov 08, 2023 | 43.81 | 44.92 | 43.54 | 44.34 | 4,804,409 | -0.68(-1.51%) |
Nov 07, 2023 | 45.90 | 45.90 | 44.51 | 45.02 | 3,978,484 | -1.77(-3.78%) |
Nov 06, 2023 | 48.24 | 48.52 | 46.71 | 46.79 | 2,275,772 | -1.39(-2.89%) |
Nov 03, 2023 | 48.39 | 49.05 | 47.79 | 48.18 | 2,291,908 | -0.30(-0.61%) |
Nov 02, 2023 | 46.93 | 48.49 | 46.77 | 48.48 | 4,032,064 | +1.45(+3.09%) |