Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.53 | 44.80 | 44.06 | 44.14 | 2,098,766 | -0.18(-0.41%) |
Jan 30, 2024 | 44.36 | 44.48 | 43.82 | 44.33 | 1,376,229 | -0.19(-0.43%) |
Jan 29, 2024 | 44.44 | 44.55 | 44.12 | 44.52 | 874,124 | +0.04(+0.09%) |
Jan 26, 2024 | 44.78 | 45.01 | 44.33 | 44.48 | 1,336,795 | -0.05(-0.11%) |
Jan 25, 2024 | 44.83 | 44.94 | 44.45 | 44.53 | 1,107,789 | +0.15(+0.33%) |
Jan 24, 2024 | 45.53 | 45.53 | 44.33 | 44.38 | 952,334 | -0.63(-1.40%) |
Jan 23, 2024 | 44.86 | 45.10 | 44.65 | 45.01 | 1,932,909 | +0.28(+0.63%) |
Jan 22, 2024 | 45.00 | 45.32 | 44.63 | 44.73 | 1,070,264 | -0.24(-0.54%) |
Jan 19, 2024 | 44.81 | 45.08 | 44.28 | 44.97 | 1,690,389 | +0.17(+0.39%) |
Jan 18, 2024 | 45.04 | 45.30 | 44.72 | 44.80 | 3,309,951 | -0.20(-0.45%) |
Jan 17, 2024 | 45.06 | 45.59 | 44.66 | 45.00 | 1,330,544 | -0.44(-0.98%) |
Jan 16, 2024 | 45.20 | 45.52 | 44.93 | 45.45 | 1,138,406 | +0.07(+0.15%) |
Jan 12, 2024 | 45.74 | 45.94 | 45.34 | 45.38 | 1,112,770 | +0.04(+0.09%) |
Jan 11, 2024 | 45.46 | 45.53 | 44.85 | 45.34 | 1,360,989 | -0.37(-0.80%) |
Jan 10, 2024 | 46.16 | 46.17 | 45.64 | 45.71 | 1,137,793 | -0.41(-0.88%) |
Jan 09, 2024 | 46.64 | 46.64 | 46.04 | 46.12 | 1,247,223 | -0.80(-1.71%) |
Jan 08, 2024 | 46.58 | 47.15 | 46.43 | 46.92 | 1,001,436 | +0.34(+0.73%) |
Jan 05, 2024 | 46.62 | 46.84 | 46.20 | 46.58 | 1,067,490 | -0.33(-0.70%) |
Jan 04, 2024 | 47.50 | 47.50 | 46.76 | 46.91 | 1,698,834 | -0.56(-1.18%) |
Jan 03, 2024 | 47.97 | 48.05 | 47.30 | 47.47 | 1,199,510 | -0.76(-1.58%) |
Jan 02, 2024 | 47.74 | 48.34 | 47.49 | 48.23 | 1,257,444 | +0.51(+1.07%) |
Dec 29, 2023 | 47.80 | 47.97 | 47.65 | 47.72 | 1,075,816 | -0.31(-0.64%) |
Dec 28, 2023 | 47.51 | 48.05 | 47.51 | 48.03 | 753,807 | +0.43(+0.89%) |
Dec 27, 2023 | 47.56 | 47.65 | 47.28 | 47.60 | 1,052,957 | +0.02(+0.04%) |
Dec 26, 2023 | 47.03 | 47.73 | 46.81 | 47.58 | 1,684,392 | +0.52(+1.11%) |
Dec 22, 2023 | 47.00 | 47.20 | 46.80 | 47.06 | 1,325,828 | +0.23(+0.50%) |
Dec 21, 2023 | 46.86 | 47.09 | 46.40 | 46.83 | 1,238,065 | +0.21(+0.46%) |
Dec 20, 2023 | 46.71 | 47.20 | 46.58 | 46.62 | 1,768,753 | -0.19(-0.41%) |
Dec 19, 2023 | 46.47 | 47.03 | 46.38 | 46.81 | 1,485,706 | +0.44(+0.94%) |
Dec 18, 2023 | 46.48 | 46.49 | 46.04 | 46.38 | 1,780,791 | +0.21(+0.46%) |
Dec 15, 2023 | 46.29 | 46.36 | 45.58 | 46.16 | 6,038,356 | -0.11(-0.23%) |
Dec 14, 2023 | 46.07 | 46.48 | 45.66 | 46.27 | 3,556,922 | +0.39(+0.84%) |
Dec 13, 2023 | 45.00 | 46.17 | 44.70 | 45.88 | 2,813,390 | +1.01(+2.24%) |
Dec 12, 2023 | 44.39 | 45.20 | 44.10 | 44.88 | 1,972,434 | +0.53(+1.20%) |
Dec 11, 2023 | 44.29 | 44.55 | 44.09 | 44.35 | 1,593,850 | -0.21(-0.48%) |
Dec 08, 2023 | 44.53 | 45.06 | 44.42 | 44.56 | 1,110,464 | -0.27(-0.60%) |
Dec 07, 2023 | 44.96 | 45.06 | 44.65 | 44.83 | 1,050,978 | -0.11(-0.24%) |
Dec 06, 2023 | 45.28 | 45.63 | 44.80 | 44.94 | 1,644,491 | -0.20(-0.44%) |
Dec 05, 2023 | 45.32 | 45.42 | 45.00 | 45.14 | 1,564,066 | -0.36(-0.79%) |
Dec 04, 2023 | 45.14 | 45.52 | 45.14 | 45.50 | 1,606,947 | +0.10(+0.23%) |
Dec 01, 2023 | 44.48 | 45.44 | 44.35 | 45.39 | 2,446,158 | +0.90(+2.03%) |
Nov 30, 2023 | 43.66 | 44.63 | 43.66 | 44.49 | 3,232,785 | +0.81(+1.85%) |
Nov 29, 2023 | 43.42 | 43.75 | 43.31 | 43.68 | 2,601,340 | +0.50(+1.17%) |
Nov 28, 2023 | 42.51 | 43.61 | 42.43 | 43.17 | 3,016,956 | +0.53(+1.25%) |
Nov 27, 2023 | 42.74 | 42.98 | 42.52 | 42.64 | 3,154,094 | -0.05(-0.11%) |
Nov 24, 2023 | 42.58 | 42.93 | 42.53 | 42.69 | 935,345 | +0.04(+0.09%) |
Nov 22, 2023 | 42.81 | 42.91 | 42.57 | 42.65 | 1,455,736 | +0.06(+0.13%) |
Nov 21, 2023 | 42.93 | 42.96 | 42.37 | 42.59 | 1,588,330 | -0.46(-1.06%) |
Nov 20, 2023 | 43.06 | 43.23 | 42.80 | 43.05 | 2,326,909 | -0.18(-0.42%) |
Nov 17, 2023 | 43.48 | 43.60 | 43.13 | 43.23 | 2,670,203 | -0.09(-0.20%) |
Nov 16, 2023 | 43.66 | 43.74 | 43.29 | 43.32 | 1,820,124 | -0.25(-0.57%) |
Nov 15, 2023 | 43.89 | 44.15 | 43.51 | 43.56 | 1,907,693 | -0.32(-0.74%) |
Nov 14, 2023 | 43.81 | 44.70 | 43.69 | 43.89 | 3,243,420 | +1.00(+2.33%) |
Nov 13, 2023 | 42.96 | 43.10 | 42.68 | 42.89 | 1,519,192 | -0.19(-0.44%) |
Nov 10, 2023 | 43.11 | 43.31 | 42.88 | 43.08 | 1,374,594 | +0.25(+0.58%) |
Nov 09, 2023 | 43.21 | 43.29 | 42.68 | 42.83 | 1,685,942 | -0.25(-0.57%) |
Nov 08, 2023 | 43.28 | 43.39 | 42.98 | 43.08 | 1,432,400 | -0.19(-0.44%) |
Nov 07, 2023 | 43.64 | 43.71 | 43.11 | 43.27 | 1,846,189 | -0.37(-0.85%) |
Nov 06, 2023 | 43.93 | 44.02 | 43.47 | 43.64 | 1,919,627 | -0.39(-0.89%) |
Nov 03, 2023 | 44.36 | 44.55 | 44.01 | 44.03 | 2,934,950 | +0.29(+0.65%) |
Nov 02, 2023 | 43.61 | 44.08 | 43.24 | 43.75 | 2,487,579 | +0.81(+1.88%) |