Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.97 | 49.18 | 47.82 | 47.87 | 2,342,672 | -0.34(-0.70%) |
Jan 30, 2024 | 48.28 | 48.34 | 47.97 | 48.21 | 1,105,819 | -0.03(-0.06%) |
Jan 29, 2024 | 48.15 | 48.42 | 47.94 | 48.24 | 1,158,270 | +0.13(+0.28%) |
Jan 26, 2024 | 48.12 | 48.23 | 47.78 | 48.10 | 1,080,156 | +0.25(+0.52%) |
Jan 25, 2024 | 47.91 | 48.02 | 47.58 | 47.85 | 3,006,476 | -0.01(-0.02%) |
Jan 24, 2024 | 48.55 | 48.73 | 47.80 | 47.86 | 2,362,385 | +0.00(+0.00%) |
Jan 23, 2024 | 47.97 | 48.25 | 47.68 | 47.86 | 3,852,172 | -0.90(-1.85%) |
Jan 22, 2024 | 49.13 | 49.43 | 48.75 | 48.76 | 2,164,350 | -0.19(-0.39%) |
Jan 19, 2024 | 49.16 | 49.18 | 48.89 | 48.96 | 1,761,293 | -0.82(-1.64%) |
Jan 18, 2024 | 48.99 | 49.79 | 48.83 | 49.77 | 1,297,288 | +0.23(+0.46%) |
Jan 17, 2024 | 49.79 | 49.82 | 49.40 | 49.54 | 1,168,433 | +0.08(+0.16%) |
Jan 16, 2024 | 49.65 | 49.89 | 49.41 | 49.46 | 1,561,613 | -0.62(-1.25%) |
Jan 12, 2024 | 50.23 | 50.64 | 50.08 | 50.09 | 1,541,707 | -0.26(-0.51%) |
Jan 11, 2024 | 50.26 | 50.36 | 49.84 | 50.35 | 2,364,048 | +0.07(+0.13%) |
Jan 10, 2024 | 49.82 | 50.38 | 49.80 | 50.28 | 2,172,754 | +0.62(+1.26%) |
Jan 09, 2024 | 49.79 | 50.00 | 49.61 | 49.66 | 2,149,526 | -0.22(-0.44%) |
Jan 08, 2024 | 49.39 | 49.88 | 49.37 | 49.88 | 1,615,859 | +0.75(+1.52%) |
Jan 05, 2024 | 48.85 | 49.49 | 48.77 | 49.13 | 1,986,148 | +0.19(+0.39%) |
Jan 04, 2024 | 48.56 | 49.01 | 48.46 | 48.94 | 1,258,673 | +0.38(+0.79%) |
Jan 03, 2024 | 47.97 | 48.72 | 47.85 | 48.55 | 1,528,089 | +0.59(+1.22%) |
Jan 02, 2024 | 47.31 | 48.07 | 47.31 | 47.97 | 1,149,649 | +0.26(+0.54%) |
Dec 29, 2023 | 47.55 | 47.86 | 47.43 | 47.71 | 666,112 | +0.34(+0.71%) |
Dec 28, 2023 | 47.54 | 47.88 | 47.36 | 47.37 | 1,127,679 | -0.35(-0.74%) |
Dec 27, 2023 | 47.34 | 47.97 | 47.25 | 47.73 | 1,021,192 | +0.64(+1.36%) |
Dec 26, 2023 | 46.73 | 47.20 | 46.61 | 47.08 | 911,512 | +0.33(+0.70%) |
Dec 22, 2023 | 47.17 | 47.42 | 46.72 | 46.76 | 1,024,975 | -0.20(-0.43%) |
Dec 21, 2023 | 46.78 | 47.08 | 46.70 | 46.96 | 1,099,633 | +0.71(+1.53%) |
Dec 20, 2023 | 46.84 | 47.07 | 46.22 | 46.25 | 1,549,867 | -0.82(-1.73%) |
Dec 19, 2023 | 46.69 | 47.13 | 46.65 | 47.07 | 1,178,438 | +0.50(+1.07%) |
Dec 18, 2023 | 46.50 | 46.81 | 46.28 | 46.57 | 1,617,653 | +0.82(+1.80%) |
Dec 15, 2023 | 45.99 | 46.16 | 45.53 | 45.74 | 1,819,606 | -0.54(-1.16%) |
Dec 14, 2023 | 46.34 | 46.77 | 46.18 | 46.28 | 2,842,230 | -0.06(-0.12%) |
Dec 13, 2023 | 45.36 | 46.39 | 45.31 | 46.34 | 2,308,613 | +0.93(+2.05%) |
Dec 12, 2023 | 45.64 | 45.68 | 45.34 | 45.41 | 1,139,657 | +0.17(+0.38%) |
Dec 11, 2023 | 45.29 | 45.55 | 45.05 | 45.23 | 1,997,607 | +0.80(+1.79%) |
Dec 08, 2023 | 44.33 | 44.59 | 44.24 | 44.44 | 1,390,672 | +0.25(+0.56%) |
Dec 07, 2023 | 43.91 | 44.32 | 43.52 | 44.19 | 2,029,528 | +0.08(+0.17%) |
Dec 06, 2023 | 44.39 | 44.66 | 44.10 | 44.11 | 1,502,551 | -0.35(-0.78%) |
Dec 05, 2023 | 44.69 | 44.87 | 44.46 | 44.46 | 1,483,656 | -0.65(-1.45%) |
Dec 04, 2023 | 44.85 | 45.23 | 44.71 | 45.11 | 1,530,111 | +0.29(+0.64%) |
Dec 01, 2023 | 44.61 | 44.95 | 44.40 | 44.82 | 1,211,516 | -0.03(-0.06%) |
Nov 30, 2023 | 44.24 | 44.89 | 44.13 | 44.85 | 1,583,155 | +0.14(+0.32%) |
Nov 29, 2023 | 45.00 | 45.04 | 44.51 | 44.71 | 1,133,223 | -0.36(-0.81%) |
Nov 28, 2023 | 45.07 | 45.46 | 45.02 | 45.07 | 1,192,555 | -0.64(-1.41%) |
Nov 27, 2023 | 45.66 | 45.74 | 45.33 | 45.71 | 1,553,549 | +0.45(+1.00%) |
Nov 24, 2023 | 45.15 | 45.37 | 45.13 | 45.26 | 667,615 | +0.69(+1.55%) |
Nov 22, 2023 | 44.51 | 44.60 | 44.24 | 44.57 | 1,500,966 | -0.09(-0.19%) |
Nov 21, 2023 | 44.65 | 44.95 | 44.63 | 44.66 | 933,132 | +0.05(+0.11%) |
Nov 20, 2023 | 44.71 | 45.02 | 44.60 | 44.61 | 1,100,523 | -0.50(-1.11%) |
Nov 17, 2023 | 44.85 | 45.11 | 44.61 | 45.11 | 1,339,019 | +0.64(+1.45%) |
Nov 16, 2023 | 44.22 | 44.47 | 44.04 | 44.47 | 1,860,480 | +0.89(+2.05%) |
Nov 15, 2023 | 43.50 | 44.31 | 43.30 | 43.57 | 2,473,765 | -0.30(-0.68%) |
Nov 14, 2023 | 43.80 | 44.20 | 43.78 | 43.87 | 1,736,262 | +0.20(+0.46%) |
Nov 13, 2023 | 43.52 | 43.80 | 43.30 | 43.67 | 2,386,491 | -0.38(-0.87%) |
Nov 10, 2023 | 44.21 | 44.26 | 43.48 | 44.05 | 2,736,572 | +0.43(+0.99%) |
Nov 09, 2023 | 44.33 | 44.35 | 43.61 | 43.62 | 3,410,026 | -0.30(-0.68%) |
Nov 08, 2023 | 43.98 | 44.36 | 43.77 | 43.92 | 1,824,822 | +0.52(+1.19%) |
Nov 07, 2023 | 43.26 | 43.56 | 43.17 | 43.40 | 1,421,493 | +0.00(+0.00%) |
Nov 06, 2023 | 43.82 | 43.94 | 43.32 | 43.40 | 2,398,333 | -0.54(-1.22%) |
Nov 03, 2023 | 43.69 | 44.27 | 43.39 | 43.94 | 2,480,299 | -0.68(-1.53%) |
Nov 02, 2023 | 45.02 | 45.19 | 44.30 | 44.62 | 4,037,379 | +0.17(+0.39%) |