Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.46 | 46.52 | 45.72 | 45.85 | 5,715,918 | -0.51(-1.09%) |
Jan 30, 2024 | 46.22 | 46.40 | 45.86 | 46.35 | 2,735,481 | +0.12(+0.26%) |
Jan 29, 2024 | 46.10 | 46.33 | 45.93 | 46.23 | 3,689,849 | +0.23(+0.50%) |
Jan 26, 2024 | 46.20 | 46.35 | 45.92 | 46.01 | 3,389,866 | -0.13(-0.28%) |
Jan 25, 2024 | 46.02 | 46.14 | 45.70 | 46.13 | 3,544,980 | +0.33(+0.72%) |
Jan 24, 2024 | 45.94 | 46.05 | 45.59 | 45.81 | 4,001,014 | -0.15(-0.32%) |
Jan 23, 2024 | 45.65 | 46.06 | 45.61 | 45.96 | 3,109,682 | +0.32(+0.70%) |
Jan 22, 2024 | 45.64 | 45.90 | 45.51 | 45.64 | 4,222,071 | -0.01(-0.02%) |
Jan 19, 2024 | 45.99 | 46.02 | 45.21 | 45.65 | 4,919,231 | -0.21(-0.46%) |
Jan 18, 2024 | 45.84 | 46.01 | 45.28 | 45.86 | 4,241,378 | -0.38(-0.82%) |
Jan 17, 2024 | 46.17 | 46.67 | 45.98 | 46.23 | 4,438,726 | +0.12(+0.26%) |
Jan 16, 2024 | 45.92 | 46.17 | 45.61 | 46.11 | 4,599,889 | +0.38(+0.83%) |
Jan 12, 2024 | 45.64 | 45.75 | 45.45 | 45.74 | 3,002,412 | +0.18(+0.39%) |
Jan 11, 2024 | 45.99 | 46.04 | 45.24 | 45.56 | 3,340,406 | -0.29(-0.63%) |
Jan 10, 2024 | 45.78 | 46.18 | 45.60 | 45.85 | 2,989,938 | -0.10(-0.22%) |
Jan 09, 2024 | 45.72 | 45.98 | 45.17 | 45.95 | 3,378,959 | +0.27(+0.59%) |
Jan 08, 2024 | 45.55 | 45.71 | 45.28 | 45.68 | 3,647,967 | -0.08(-0.17%) |
Jan 05, 2024 | 45.64 | 45.90 | 45.34 | 45.76 | 3,622,411 | +0.15(+0.33%) |
Jan 04, 2024 | 46.28 | 46.38 | 45.52 | 45.61 | 4,615,509 | -0.62(-1.33%) |
Jan 03, 2024 | 46.39 | 46.69 | 46.14 | 46.22 | 4,521,735 | +0.25(+0.54%) |
Jan 02, 2024 | 45.39 | 46.23 | 45.30 | 45.98 | 5,009,005 | +0.56(+1.23%) |
Dec 29, 2023 | 44.98 | 45.43 | 44.84 | 45.42 | 3,446,789 | +0.54(+1.20%) |
Dec 28, 2023 | 44.88 | 45.09 | 44.71 | 44.88 | 2,064,091 | -0.04(-0.09%) |
Dec 27, 2023 | 45.01 | 45.04 | 44.74 | 44.92 | 2,946,735 | -0.01(-0.02%) |
Dec 26, 2023 | 44.76 | 45.11 | 44.62 | 44.93 | 2,869,434 | +0.08(+0.18%) |
Dec 22, 2023 | 44.71 | 45.13 | 44.55 | 44.85 | 2,459,835 | +0.12(+0.27%) |
Dec 21, 2023 | 44.82 | 45.08 | 44.30 | 44.73 | 3,431,363 | +0.02(+0.04%) |
Dec 20, 2023 | 44.59 | 45.00 | 44.24 | 44.71 | 4,569,492 | -0.07(-0.16%) |
Dec 19, 2023 | 45.09 | 45.16 | 44.47 | 44.78 | 5,445,450 | -0.46(-1.01%) |
Dec 18, 2023 | 44.09 | 45.26 | 43.79 | 45.24 | 7,271,801 | +1.41(+3.22%) |
Dec 15, 2023 | 43.36 | 44.18 | 43.26 | 43.83 | 18,843,608 | +0.52(+1.19%) |
Dec 14, 2023 | 44.32 | 44.40 | 43.23 | 43.31 | 8,114,862 | -1.12(-2.53%) |
Dec 13, 2023 | 43.97 | 44.45 | 43.73 | 44.44 | 5,032,208 | +0.47(+1.06%) |
Dec 12, 2023 | 44.88 | 44.88 | 43.82 | 43.97 | 4,264,849 | -0.83(-1.86%) |
Dec 11, 2023 | 44.39 | 44.87 | 43.96 | 44.80 | 4,355,866 | +0.51(+1.14%) |
Dec 08, 2023 | 44.58 | 44.90 | 44.27 | 44.30 | 2,837,845 | -0.22(-0.49%) |
Dec 07, 2023 | 44.38 | 44.67 | 44.09 | 44.51 | 3,421,653 | +0.26(+0.58%) |
Dec 06, 2023 | 44.17 | 44.37 | 43.93 | 44.26 | 4,055,126 | +0.03(+0.07%) |
Dec 05, 2023 | 44.52 | 44.56 | 44.09 | 44.23 | 4,061,918 | -0.16(-0.36%) |
Dec 04, 2023 | 44.27 | 45.26 | 44.18 | 44.39 | 5,111,122 | +0.07(+0.16%) |
Dec 01, 2023 | 44.23 | 44.48 | 43.43 | 44.32 | 6,292,693 | +0.33(+0.75%) |
Nov 30, 2023 | 43.27 | 44.66 | 42.70 | 43.99 | 16,413,890 | +0.63(+1.44%) |
Nov 29, 2023 | 43.59 | 43.66 | 43.17 | 43.36 | 8,383,097 | -0.28(-0.64%) |
Nov 28, 2023 | 43.61 | 43.80 | 43.39 | 43.64 | 5,275,637 | -0.17(-0.39%) |
Nov 27, 2023 | 43.83 | 44.07 | 43.67 | 43.81 | 4,171,743 | -0.09(-0.20%) |
Nov 24, 2023 | 43.71 | 43.97 | 43.42 | 43.90 | 2,429,854 | +0.36(+0.82%) |
Nov 22, 2023 | 42.93 | 43.58 | 42.84 | 43.54 | 5,594,262 | +0.80(+1.88%) |
Nov 21, 2023 | 42.76 | 42.97 | 42.27 | 42.74 | 3,941,153 | +0.09(+0.21%) |
Nov 20, 2023 | 42.23 | 42.84 | 42.04 | 42.65 | 4,592,630 | +0.48(+1.13%) |
Nov 17, 2023 | 42.39 | 42.50 | 41.83 | 42.17 | 10,632,297 | -0.22(-0.52%) |
Nov 16, 2023 | 43.47 | 43.76 | 42.30 | 42.39 | 8,144,103 | -1.84(-4.16%) |
Nov 15, 2023 | 44.12 | 44.55 | 44.06 | 44.23 | 4,512,069 | +0.27(+0.61%) |
Nov 14, 2023 | 43.66 | 44.51 | 43.66 | 43.96 | 4,174,364 | +0.35(+0.80%) |
Nov 13, 2023 | 43.39 | 43.68 | 43.13 | 43.61 | 4,106,165 | +0.29(+0.66%) |
Nov 10, 2023 | 43.40 | 43.50 | 42.94 | 43.32 | 2,934,266 | +0.00(+0.00%) |
Nov 09, 2023 | 43.32 | 43.46 | 42.79 | 43.32 | 3,586,890 | +0.02(+0.05%) |
Nov 08, 2023 | 44.21 | 44.22 | 42.98 | 43.30 | 5,268,559 | -1.22(-2.75%) |
Nov 07, 2023 | 44.52 | 44.81 | 44.32 | 44.53 | 2,321,326 | -0.05(-0.11%) |
Nov 06, 2023 | 44.80 | 44.96 | 44.56 | 44.58 | 3,872,796 | -0.21(-0.46%) |
Nov 03, 2023 | 45.01 | 45.38 | 44.76 | 44.79 | 3,194,691 | -0.03(-0.07%) |
Nov 02, 2023 | 44.61 | 45.05 | 44.36 | 44.81 | 3,117,798 | +0.01(+0.02%) |