Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.01 | 47.05 | 46.50 | 46.52 | 3,141,319 | -0.44(-0.93%) |
Jan 30, 2024 | 46.72 | 47.02 | 46.66 | 46.95 | 1,921,043 | +0.15(+0.32%) |
Jan 29, 2024 | 46.59 | 46.80 | 46.48 | 46.80 | 2,479,011 | +0.21(+0.45%) |
Jan 26, 2024 | 46.55 | 46.68 | 46.50 | 46.59 | 2,898,050 | +0.03(+0.06%) |
Jan 25, 2024 | 46.44 | 46.56 | 46.22 | 46.56 | 3,298,910 | +0.42(+0.91%) |
Jan 24, 2024 | 46.56 | 46.56 | 46.12 | 46.15 | 2,496,680 | -0.21(-0.45%) |
Jan 23, 2024 | 46.35 | 46.43 | 46.22 | 46.36 | 3,134,396 | +0.09(+0.19%) |
Jan 22, 2024 | 46.21 | 46.42 | 46.16 | 46.27 | 2,163,012 | +0.14(+0.30%) |
Jan 19, 2024 | 45.92 | 46.23 | 45.64 | 46.13 | 2,524,183 | +0.35(+0.76%) |
Jan 18, 2024 | 45.63 | 45.82 | 45.40 | 45.78 | 7,604,442 | +0.14(+0.31%) |
Jan 17, 2024 | 45.63 | 45.92 | 45.48 | 45.64 | 17,098,986 | -0.30(-0.65%) |
Jan 16, 2024 | 46.07 | 46.11 | 45.81 | 45.94 | 2,505,996 | -0.32(-0.69%) |
Jan 12, 2024 | 46.44 | 46.55 | 46.15 | 46.26 | 2,946,167 | -0.01(-0.02%) |
Jan 11, 2024 | 46.42 | 46.43 | 46.01 | 46.27 | 4,108,741 | -0.18(-0.39%) |
Jan 10, 2024 | 46.43 | 46.52 | 46.27 | 46.45 | 2,072,888 | +0.04(+0.09%) |
Jan 09, 2024 | 46.46 | 46.51 | 46.34 | 46.41 | 3,789,788 | -0.29(-0.62%) |
Jan 08, 2024 | 46.32 | 46.69 | 46.19 | 46.69 | 3,510,591 | +0.30(+0.64%) |
Jan 05, 2024 | 46.31 | 46.60 | 46.17 | 46.40 | 2,510,842 | +0.10(+0.21%) |
Jan 04, 2024 | 46.37 | 46.57 | 46.26 | 46.30 | 4,089,865 | -0.02(-0.04%) |
Jan 03, 2024 | 46.55 | 46.56 | 46.27 | 46.32 | 3,153,859 | -0.37(-0.79%) |
Jan 02, 2024 | 46.23 | 46.78 | 46.20 | 46.68 | 4,080,037 | +0.30(+0.64%) |
Dec 29, 2023 | 46.45 | 46.51 | 46.24 | 46.39 | 2,355,098 | -0.10(-0.21%) |
Dec 28, 2023 | 46.39 | 46.54 | 46.39 | 46.49 | 1,630,345 | +0.06(+0.13%) |
Dec 27, 2023 | 46.33 | 46.45 | 46.24 | 46.43 | 3,008,195 | +0.08(+0.17%) |
Dec 26, 2023 | 46.16 | 46.45 | 46.10 | 46.35 | 1,533,342 | +0.25(+0.54%) |
Dec 22, 2023 | 46.03 | 46.28 | 45.93 | 46.10 | 3,094,829 | +0.19(+0.41%) |
Dec 21, 2023 | 45.79 | 45.94 | 45.56 | 45.91 | 2,392,504 | +0.41(+0.90%) |
Dec 20, 2023 | 46.12 | 46.22 | 45.48 | 45.50 | 2,720,189 | -0.75(-1.61%) |
Dec 19, 2023 | 45.99 | 46.25 | 45.93 | 46.25 | 2,302,440 | +0.34(+0.74%) |
Dec 18, 2023 | 46.02 | 46.04 | 45.89 | 45.91 | 2,331,003 | +0.09(+0.20%) |
Dec 15, 2023 | 45.87 | 45.97 | 45.69 | 45.82 | 2,865,328 | -0.11(-0.24%) |
Dec 14, 2023 | 45.86 | 46.11 | 45.74 | 45.93 | 2,923,305 | +0.33(+0.72%) |
Dec 13, 2023 | 44.94 | 45.62 | 44.86 | 45.60 | 2,923,926 | +0.69(+1.54%) |
Dec 12, 2023 | 44.71 | 44.91 | 44.58 | 44.91 | 2,030,920 | +0.21(+0.47%) |
Dec 11, 2023 | 44.42 | 44.71 | 44.39 | 44.70 | 3,886,005 | +0.30(+0.67%) |
Dec 08, 2023 | 44.13 | 44.45 | 44.12 | 44.40 | 3,305,698 | +0.21(+0.47%) |
Dec 07, 2023 | 44.02 | 44.26 | 44.00 | 44.19 | 3,145,725 | +0.27(+0.61%) |
Dec 06, 2023 | 44.19 | 44.27 | 43.87 | 43.93 | 2,172,835 | -0.09(-0.20%) |
Dec 05, 2023 | 44.04 | 44.09 | 43.90 | 44.02 | 19,773,478 | -0.21(-0.47%) |
Dec 04, 2023 | 44.02 | 44.24 | 44.00 | 44.22 | 4,420,754 | -0.12(-0.27%) |
Dec 01, 2023 | 43.88 | 44.36 | 43.88 | 44.34 | 2,386,845 | +0.40(+0.90%) |
Nov 30, 2023 | 43.75 | 43.98 | 43.64 | 43.95 | 1,935,660 | +0.29(+0.66%) |
Nov 29, 2023 | 43.86 | 43.98 | 43.64 | 43.66 | 2,519,710 | +0.03(+0.07%) |
Nov 28, 2023 | 43.52 | 43.75 | 43.48 | 43.63 | 2,001,053 | +0.05(+0.11%) |
Nov 27, 2023 | 43.59 | 43.68 | 43.53 | 43.58 | 3,733,601 | -0.09(-0.20%) |
Nov 24, 2023 | 43.59 | 43.67 | 43.55 | 43.67 | 1,009,142 | +0.12(+0.27%) |
Nov 22, 2023 | 43.51 | 43.68 | 43.46 | 43.55 | 2,154,693 | +0.23(+0.53%) |
Nov 21, 2023 | 43.34 | 43.39 | 43.23 | 43.32 | 2,041,651 | -0.14(-0.32%) |
Nov 20, 2023 | 43.15 | 43.56 | 43.14 | 43.46 | 2,813,401 | +0.29(+0.66%) |
Nov 17, 2023 | 43.16 | 43.22 | 43.06 | 43.17 | 1,861,979 | +0.10(+0.23%) |
Nov 16, 2023 | 42.93 | 43.08 | 42.87 | 43.08 | 1,548,361 | +0.02(+0.05%) |
Nov 15, 2023 | 43.03 | 43.20 | 42.98 | 43.06 | 3,517,503 | +0.16(+0.37%) |
Nov 14, 2023 | 42.52 | 43.01 | 42.48 | 42.90 | 1,638,468 | +1.01(+2.41%) |
Nov 13, 2023 | 41.87 | 42.03 | 41.79 | 41.89 | 2,407,076 | -0.11(-0.26%) |
Nov 10, 2023 | 41.55 | 42.02 | 41.43 | 42.00 | 1,379,737 | +0.57(+1.39%) |
Nov 09, 2023 | 41.82 | 41.82 | 41.37 | 41.42 | 1,600,610 | -0.29(-0.69%) |
Nov 08, 2023 | 41.78 | 41.80 | 41.49 | 41.71 | 1,401,802 | -0.03(-0.07%) |
Nov 07, 2023 | 41.67 | 41.85 | 41.57 | 41.74 | 1,332,112 | +0.04(+0.09%) |
Nov 06, 2023 | 41.82 | 41.86 | 41.53 | 41.70 | 3,565,105 | -0.06(-0.14%) |
Nov 03, 2023 | 41.57 | 41.94 | 41.57 | 41.76 | 2,412,594 | +0.54(+1.32%) |
Nov 02, 2023 | 40.83 | 41.24 | 40.80 | 41.22 | 3,169,452 | +0.73(+1.81%) |