Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.44 | 57.58 | 55.21 | 56.31 | 7,560,566 | -0.33(-0.58%) |
Jan 30, 2024 | 56.22 | 57.57 | 55.65 | 56.64 | 9,345,882 | +1.76(+3.21%) |
Jan 29, 2024 | 53.38 | 54.91 | 53.28 | 54.88 | 5,313,643 | +1.44(+2.69%) |
Jan 26, 2024 | 53.03 | 54.75 | 52.38 | 53.44 | 5,006,365 | +0.15(+0.28%) |
Jan 25, 2024 | 53.48 | 53.77 | 52.59 | 53.29 | 7,381,946 | +0.49(+0.93%) |
Jan 24, 2024 | 54.36 | 55.03 | 52.78 | 52.80 | 8,009,505 | -0.85(-1.58%) |
Jan 23, 2024 | 53.67 | 54.18 | 52.81 | 53.65 | 3,462,019 | +0.22(+0.41%) |
Jan 22, 2024 | 54.48 | 55.91 | 53.08 | 53.43 | 7,115,941 | -0.22(-0.41%) |
Jan 19, 2024 | 52.48 | 53.65 | 51.65 | 53.65 | 7,502,949 | +2.78(+5.46%) |
Jan 18, 2024 | 50.34 | 51.02 | 49.65 | 50.87 | 4,182,477 | +1.63(+3.31%) |
Jan 17, 2024 | 49.41 | 49.87 | 48.84 | 49.24 | 3,209,646 | -0.70(-1.40%) |
Jan 16, 2024 | 49.35 | 50.70 | 49.23 | 49.94 | 3,062,356 | +0.44(+0.89%) |
Jan 12, 2024 | 49.86 | 50.23 | 48.40 | 49.50 | 3,466,915 | -0.50(-1.00%) |
Jan 11, 2024 | 48.98 | 50.15 | 48.20 | 50.00 | 3,609,718 | +1.23(+2.52%) |
Jan 10, 2024 | 49.17 | 49.66 | 48.43 | 48.77 | 2,871,587 | -0.39(-0.79%) |
Jan 09, 2024 | 48.40 | 49.45 | 47.43 | 49.16 | 3,872,716 | +0.64(+1.32%) |
Jan 08, 2024 | 46.73 | 48.60 | 46.60 | 48.52 | 4,179,932 | +2.23(+4.82%) |
Jan 05, 2024 | 45.58 | 46.65 | 45.07 | 46.29 | 4,392,423 | +0.51(+1.11%) |
Jan 04, 2024 | 45.57 | 47.29 | 45.57 | 45.78 | 5,276,599 | +0.23(+0.50%) |
Jan 03, 2024 | 44.98 | 45.91 | 44.30 | 45.55 | 5,906,668 | -0.07(-0.15%) |
Jan 02, 2024 | 47.46 | 47.48 | 45.18 | 45.62 | 5,771,786 | -2.39(-4.98%) |
Dec 29, 2023 | 48.82 | 49.00 | 47.82 | 48.01 | 3,013,661 | -0.93(-1.90%) |
Dec 28, 2023 | 48.95 | 49.31 | 48.33 | 48.94 | 2,134,771 | +0.03(+0.06%) |
Dec 27, 2023 | 48.88 | 49.29 | 48.37 | 48.91 | 2,615,928 | -0.06(-0.12%) |
Dec 26, 2023 | 48.91 | 49.19 | 48.53 | 48.97 | 2,078,643 | +0.21(+0.43%) |
Dec 22, 2023 | 48.55 | 49.14 | 48.18 | 48.76 | 2,422,648 | +0.20(+0.41%) |
Dec 21, 2023 | 48.10 | 48.62 | 47.82 | 48.56 | 2,594,198 | +1.33(+2.81%) |
Dec 20, 2023 | 48.84 | 49.13 | 47.18 | 47.23 | 3,611,010 | -1.97(-4.00%) |
Dec 19, 2023 | 47.89 | 49.33 | 47.86 | 49.20 | 3,795,965 | +1.42(+2.97%) |
Dec 18, 2023 | 47.71 | 48.58 | 47.44 | 47.78 | 3,013,378 | +0.07(+0.15%) |
Dec 15, 2023 | 47.34 | 48.38 | 46.85 | 47.71 | 5,717,574 | +0.49(+1.04%) |
Dec 14, 2023 | 48.33 | 48.97 | 45.73 | 47.22 | 10,179,152 | -0.70(-1.46%) |
Dec 13, 2023 | 49.61 | 50.21 | 47.74 | 47.92 | 7,961,312 | -1.49(-3.01%) |
Dec 12, 2023 | 47.48 | 49.84 | 47.37 | 49.41 | 7,006,601 | +1.80(+3.78%) |
Dec 11, 2023 | 47.31 | 48.86 | 47.31 | 47.61 | 7,436,504 | +0.49(+1.04%) |
Dec 08, 2023 | 44.82 | 47.23 | 44.81 | 47.12 | 6,953,861 | +2.02(+4.49%) |
Dec 07, 2023 | 44.26 | 45.38 | 44.10 | 45.10 | 4,569,101 | +0.98(+2.22%) |
Dec 06, 2023 | 45.45 | 45.95 | 43.99 | 44.12 | 4,328,573 | -0.99(-2.19%) |
Dec 05, 2023 | 44.92 | 45.27 | 44.27 | 45.11 | 4,328,351 | -0.21(-0.46%) |
Dec 04, 2023 | 45.18 | 45.87 | 43.62 | 45.32 | 8,059,096 | +0.22(+0.49%) |
Dec 01, 2023 | 43.46 | 45.90 | 43.23 | 45.10 | 9,455,436 | +1.48(+3.39%) |
Nov 30, 2023 | 42.65 | 44.51 | 42.46 | 43.62 | 26,334,462 | +1.37(+3.24%) |
Nov 29, 2023 | 43.97 | 44.88 | 40.97 | 42.25 | 13,358,414 | +0.04(+0.09%) |
Nov 28, 2023 | 42.48 | 42.83 | 41.29 | 42.21 | 7,517,998 | -0.30(-0.70%) |
Nov 27, 2023 | 42.65 | 43.22 | 42.36 | 42.51 | 5,347,627 | -0.13(-0.30%) |
Nov 24, 2023 | 43.68 | 43.83 | 42.50 | 42.64 | 1,532,761 | -0.84(-1.93%) |
Nov 22, 2023 | 43.36 | 44.34 | 42.29 | 43.48 | 6,249,017 | +0.89(+2.09%) |
Nov 21, 2023 | 44.19 | 45.11 | 42.08 | 42.59 | 6,832,255 | -1.92(-4.31%) |
Nov 20, 2023 | 43.07 | 44.59 | 43.07 | 44.51 | 4,556,854 | +1.26(+2.91%) |
Nov 17, 2023 | 43.74 | 44.12 | 42.93 | 43.25 | 5,145,044 | +0.45(+1.05%) |
Nov 16, 2023 | 42.96 | 43.58 | 42.30 | 42.80 | 4,633,536 | -0.66(-1.52%) |
Nov 15, 2023 | 44.23 | 44.92 | 42.79 | 43.46 | 8,161,273 | -0.09(-0.21%) |
Nov 14, 2023 | 43.17 | 43.96 | 42.78 | 43.55 | 6,321,640 | +1.30(+3.07%) |
Nov 13, 2023 | 41.46 | 42.39 | 41.14 | 42.25 | 4,229,762 | +0.46(+1.10%) |
Nov 10, 2023 | 39.97 | 42.21 | 39.97 | 41.79 | 5,798,892 | +1.86(+4.65%) |
Nov 09, 2023 | 40.33 | 42.16 | 39.48 | 39.93 | 6,124,395 | -0.10(-0.25%) |
Nov 08, 2023 | 40.63 | 40.89 | 39.76 | 40.03 | 4,830,099 | -0.08(-0.20%) |
Nov 07, 2023 | 40.04 | 41.02 | 39.44 | 40.11 | 4,690,176 | +0.40(+1.01%) |
Nov 06, 2023 | 40.49 | 40.64 | 38.65 | 39.71 | 5,251,137 | -0.69(-1.71%) |
Nov 03, 2023 | 40.55 | 41.18 | 39.78 | 40.40 | 6,208,078 | +0.46(+1.15%) |
Nov 02, 2023 | 40.89 | 41.76 | 39.63 | 39.94 | 5,643,471 | -0.25(-0.62%) |