Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.74 | 46.08 | 45.20 | 45.22 | 5,858,022 | -0.35(-0.76%) |
Jan 30, 2024 | 45.36 | 45.88 | 45.32 | 45.56 | 2,965,438 | -0.10(-0.22%) |
Jan 29, 2024 | 45.47 | 45.67 | 45.04 | 45.66 | 2,135,554 | +0.07(+0.15%) |
Jan 26, 2024 | 45.40 | 45.67 | 44.99 | 45.59 | 3,245,055 | +0.62(+1.37%) |
Jan 25, 2024 | 45.48 | 45.56 | 44.75 | 44.98 | 3,981,181 | -0.17(-0.37%) |
Jan 24, 2024 | 45.35 | 45.40 | 44.65 | 45.15 | 2,468,696 | -0.02(-0.04%) |
Jan 23, 2024 | 45.22 | 45.61 | 44.79 | 45.17 | 2,664,197 | +0.46(+1.02%) |
Jan 22, 2024 | 44.91 | 45.30 | 44.54 | 44.71 | 4,735,660 | -0.63(-1.38%) |
Jan 19, 2024 | 43.91 | 45.38 | 43.75 | 45.34 | 5,145,150 | +1.18(+2.68%) |
Jan 18, 2024 | 44.43 | 44.48 | 43.81 | 44.15 | 4,063,632 | -0.43(-0.96%) |
Jan 17, 2024 | 44.74 | 45.37 | 44.42 | 44.58 | 3,666,147 | -0.65(-1.43%) |
Jan 16, 2024 | 45.76 | 45.79 | 45.00 | 45.23 | 5,736,177 | -0.62(-1.34%) |
Jan 12, 2024 | 46.15 | 46.28 | 45.57 | 45.84 | 3,318,273 | +0.08(+0.17%) |
Jan 11, 2024 | 45.99 | 46.30 | 45.56 | 45.76 | 4,031,315 | -0.02(-0.04%) |
Jan 10, 2024 | 45.70 | 46.05 | 45.59 | 45.78 | 2,610,569 | -0.46(-0.99%) |
Jan 09, 2024 | 46.42 | 46.48 | 45.73 | 46.24 | 3,060,530 | -0.50(-1.06%) |
Jan 08, 2024 | 46.75 | 46.97 | 46.01 | 46.74 | 2,428,681 | -0.32(-0.68%) |
Jan 05, 2024 | 47.32 | 47.48 | 46.65 | 47.06 | 2,789,988 | -0.27(-0.57%) |
Jan 04, 2024 | 47.82 | 47.95 | 47.13 | 47.32 | 3,087,835 | -0.48(-1.00%) |
Jan 03, 2024 | 48.00 | 48.19 | 47.57 | 47.80 | 3,489,508 | -0.48(-0.99%) |
Jan 02, 2024 | 47.55 | 48.56 | 47.48 | 48.28 | 3,141,623 | +0.64(+1.34%) |
Dec 29, 2023 | 47.68 | 47.95 | 47.24 | 47.64 | 2,132,681 | -0.17(-0.35%) |
Dec 28, 2023 | 47.72 | 47.94 | 47.50 | 47.81 | 1,995,565 | +0.11(+0.23%) |
Dec 27, 2023 | 47.60 | 48.05 | 47.33 | 47.70 | 1,868,173 | -0.02(-0.04%) |
Dec 26, 2023 | 47.22 | 47.84 | 47.03 | 47.72 | 2,651,420 | +0.54(+1.14%) |
Dec 22, 2023 | 47.18 | 47.42 | 46.92 | 47.18 | 2,673,126 | +0.17(+0.36%) |
Dec 21, 2023 | 46.64 | 47.09 | 46.52 | 47.02 | 3,087,957 | +0.70(+1.50%) |
Dec 20, 2023 | 47.50 | 47.60 | 46.19 | 46.32 | 4,544,869 | -1.26(-2.65%) |
Dec 19, 2023 | 47.25 | 47.90 | 47.16 | 47.58 | 6,115,208 | +0.68(+1.44%) |
Dec 18, 2023 | 46.61 | 47.12 | 46.13 | 46.91 | 7,079,564 | +0.63(+1.35%) |
Dec 15, 2023 | 46.11 | 46.44 | 45.79 | 46.28 | 14,111,178 | +0.01(+0.02%) |
Dec 14, 2023 | 45.65 | 47.24 | 45.65 | 46.27 | 7,704,296 | +0.99(+2.20%) |
Dec 13, 2023 | 44.88 | 45.46 | 44.45 | 45.28 | 8,735,556 | +0.73(+1.63%) |
Dec 12, 2023 | 45.40 | 45.40 | 44.46 | 44.55 | 4,076,199 | -0.98(-2.16%) |
Dec 11, 2023 | 45.31 | 45.63 | 45.00 | 45.53 | 5,559,012 | +0.65(+1.44%) |
Dec 08, 2023 | 44.36 | 45.06 | 44.24 | 44.89 | 5,724,637 | +0.65(+1.46%) |
Dec 07, 2023 | 43.99 | 44.44 | 43.84 | 44.24 | 4,849,664 | +0.35(+0.79%) |
Dec 06, 2023 | 43.83 | 44.34 | 43.72 | 43.89 | 3,767,675 | +0.26(+0.59%) |
Dec 05, 2023 | 44.68 | 44.92 | 43.64 | 43.64 | 4,922,551 | -1.32(-2.94%) |
Dec 04, 2023 | 45.63 | 45.95 | 44.91 | 44.96 | 5,253,278 | -0.97(-2.12%) |
Dec 01, 2023 | 45.10 | 46.16 | 44.82 | 45.93 | 5,822,143 | +0.99(+2.21%) |
Nov 30, 2023 | 45.20 | 45.29 | 44.76 | 44.94 | 7,562,459 | -0.14(-0.31%) |
Nov 29, 2023 | 45.32 | 45.61 | 44.86 | 45.08 | 3,458,633 | +0.00(+0.00%) |
Nov 28, 2023 | 45.23 | 45.85 | 44.88 | 45.08 | 4,468,460 | -0.23(-0.50%) |
Nov 27, 2023 | 45.49 | 45.83 | 45.17 | 45.30 | 3,253,084 | -0.93(-2.01%) |
Nov 24, 2023 | 45.77 | 46.86 | 45.66 | 46.24 | 1,424,616 | +0.31(+0.67%) |
Nov 22, 2023 | 45.86 | 46.03 | 45.07 | 45.93 | 2,002,948 | +0.09(+0.19%) |
Nov 21, 2023 | 46.40 | 46.61 | 45.81 | 45.84 | 2,734,686 | -0.58(-1.26%) |
Nov 20, 2023 | 46.87 | 46.87 | 46.20 | 46.42 | 3,269,169 | -0.46(-0.97%) |
Nov 17, 2023 | 46.76 | 47.15 | 46.37 | 46.88 | 3,528,077 | +0.35(+0.75%) |
Nov 16, 2023 | 46.86 | 47.50 | 45.90 | 46.53 | 3,130,156 | +0.24(+0.51%) |
Nov 15, 2023 | 45.95 | 46.81 | 45.95 | 46.30 | 2,880,811 | +0.45(+0.97%) |
Nov 14, 2023 | 45.07 | 46.55 | 45.07 | 45.85 | 4,385,002 | +0.98(+2.19%) |
Nov 13, 2023 | 43.03 | 44.93 | 42.82 | 44.87 | 7,692,096 | +1.72(+4.00%) |
Nov 10, 2023 | 43.96 | 44.24 | 42.95 | 43.15 | 5,338,439 | -0.95(-2.16%) |
Nov 09, 2023 | 49.21 | 49.21 | 43.88 | 44.10 | 7,110,956 | -4.07(-8.45%) |
Nov 08, 2023 | 48.86 | 49.12 | 48.13 | 48.17 | 2,838,197 | -0.65(-1.34%) |
Nov 07, 2023 | 49.07 | 49.39 | 48.67 | 48.82 | 3,099,190 | -0.68(-1.38%) |
Nov 06, 2023 | 49.70 | 49.78 | 49.27 | 49.51 | 2,665,679 | -0.26(-0.52%) |
Nov 03, 2023 | 49.34 | 50.18 | 49.23 | 49.76 | 2,869,801 | +0.66(+1.35%) |
Nov 02, 2023 | 47.47 | 49.13 | 47.47 | 49.10 | 2,797,411 | +1.80(+3.81%) |