Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.75 | 49.01 | 47.92 | 48.04 | 4,018,348 | -0.91(-1.86%) |
Jan 30, 2024 | 48.43 | 48.99 | 48.38 | 48.95 | 3,274,419 | +0.29(+0.60%) |
Jan 29, 2024 | 47.84 | 48.66 | 47.73 | 48.66 | 3,512,911 | +0.60(+1.25%) |
Jan 26, 2024 | 49.00 | 49.03 | 47.74 | 48.06 | 6,238,964 | -0.93(-1.90%) |
Jan 25, 2024 | 48.96 | 49.14 | 48.45 | 48.99 | 3,504,815 | +0.34(+0.70%) |
Jan 24, 2024 | 49.80 | 49.88 | 48.55 | 48.65 | 4,683,710 | -0.88(-1.78%) |
Jan 23, 2024 | 49.41 | 49.59 | 49.00 | 49.53 | 3,710,903 | +0.04(+0.08%) |
Jan 22, 2024 | 49.01 | 49.55 | 49.00 | 49.49 | 3,600,244 | +0.79(+1.62%) |
Jan 19, 2024 | 48.29 | 48.85 | 48.22 | 48.70 | 4,068,731 | +0.53(+1.10%) |
Jan 18, 2024 | 47.78 | 48.20 | 47.51 | 48.17 | 3,550,750 | +0.42(+0.88%) |
Jan 17, 2024 | 47.73 | 47.99 | 47.31 | 47.75 | 3,457,520 | -0.15(-0.31%) |
Jan 16, 2024 | 47.39 | 47.91 | 47.36 | 47.90 | 3,756,418 | +0.33(+0.69%) |
Jan 12, 2024 | 47.97 | 47.97 | 47.38 | 47.57 | 3,672,329 | -0.25(-0.52%) |
Jan 11, 2024 | 48.00 | 48.16 | 47.19 | 47.82 | 2,965,615 | -0.11(-0.23%) |
Jan 10, 2024 | 47.43 | 47.98 | 47.27 | 47.93 | 7,418,668 | +0.65(+1.37%) |
Jan 09, 2024 | 46.87 | 47.51 | 46.82 | 47.28 | 5,236,181 | -0.06(-0.13%) |
Jan 08, 2024 | 46.49 | 47.39 | 46.48 | 47.34 | 3,691,974 | +0.79(+1.70%) |
Jan 05, 2024 | 46.55 | 46.71 | 46.21 | 46.55 | 3,037,058 | -0.09(-0.19%) |
Jan 04, 2024 | 46.72 | 47.16 | 46.63 | 46.64 | 3,840,773 | -0.19(-0.41%) |
Jan 03, 2024 | 47.26 | 47.36 | 46.78 | 46.83 | 4,482,003 | -0.68(-1.43%) |
Jan 02, 2024 | 48.80 | 49.01 | 47.27 | 47.51 | 5,203,977 | -1.49(-3.04%) |
Dec 29, 2023 | 49.00 | 49.08 | 48.60 | 49.00 | 5,129,851 | +0.09(+0.18%) |
Dec 28, 2023 | 49.07 | 49.18 | 48.76 | 48.91 | 1,530,572 | +0.03(+0.06%) |
Dec 27, 2023 | 49.00 | 49.09 | 48.68 | 48.88 | 1,900,366 | -0.12(-0.24%) |
Dec 26, 2023 | 49.01 | 49.15 | 48.59 | 49.00 | 2,491,412 | +0.19(+0.39%) |
Dec 22, 2023 | 48.51 | 48.87 | 48.40 | 48.81 | 2,702,535 | +0.40(+0.83%) |
Dec 21, 2023 | 48.18 | 48.52 | 47.90 | 48.41 | 4,002,203 | +0.50(+1.04%) |
Dec 20, 2023 | 48.59 | 48.97 | 47.89 | 47.91 | 4,060,377 | -0.65(-1.34%) |
Dec 19, 2023 | 48.84 | 49.02 | 48.38 | 48.56 | 4,432,232 | -0.17(-0.35%) |
Dec 18, 2023 | 49.37 | 49.70 | 48.44 | 48.73 | 4,495,106 | -0.18(-0.37%) |
Dec 15, 2023 | 49.22 | 49.36 | 48.60 | 48.91 | 10,771,642 | -0.25(-0.51%) |
Dec 14, 2023 | 50.22 | 50.22 | 48.85 | 49.16 | 5,391,182 | -0.71(-1.42%) |
Dec 13, 2023 | 49.54 | 50.02 | 49.27 | 49.87 | 4,220,917 | +0.50(+1.01%) |
Dec 12, 2023 | 49.06 | 49.47 | 48.66 | 49.37 | 3,966,343 | +0.36(+0.73%) |
Dec 11, 2023 | 47.88 | 49.19 | 47.84 | 49.01 | 6,344,975 | +1.62(+3.42%) |
Dec 08, 2023 | 47.21 | 47.63 | 47.08 | 47.39 | 4,750,475 | -0.29(-0.61%) |
Dec 07, 2023 | 47.97 | 48.04 | 47.52 | 47.68 | 5,903,667 | -0.02(-0.04%) |
Dec 06, 2023 | 48.97 | 49.30 | 47.09 | 47.70 | 6,511,375 | -1.09(-2.23%) |
Dec 05, 2023 | 48.78 | 49.16 | 48.45 | 48.79 | 3,328,627 | -0.30(-0.61%) |
Dec 04, 2023 | 49.61 | 50.11 | 48.84 | 49.09 | 5,679,681 | -1.04(-2.07%) |
Dec 01, 2023 | 50.08 | 50.32 | 49.55 | 50.13 | 4,463,215 | -0.09(-0.18%) |
Nov 30, 2023 | 50.28 | 50.35 | 49.55 | 50.22 | 9,226,774 | +0.00(+0.00%) |
Nov 29, 2023 | 51.05 | 51.11 | 50.10 | 50.22 | 2,995,712 | -0.51(-1.01%) |
Nov 28, 2023 | 51.04 | 51.44 | 50.62 | 50.73 | 4,800,124 | -0.47(-0.92%) |
Nov 27, 2023 | 50.76 | 51.50 | 50.76 | 51.20 | 3,734,601 | +0.39(+0.77%) |
Nov 24, 2023 | 50.73 | 50.92 | 50.55 | 50.81 | 1,878,317 | -0.08(-0.16%) |
Nov 22, 2023 | 50.98 | 51.33 | 50.74 | 50.89 | 3,143,010 | +0.24(+0.47%) |
Nov 21, 2023 | 50.87 | 51.12 | 50.51 | 50.65 | 4,661,102 | -0.20(-0.39%) |
Nov 20, 2023 | 50.10 | 51.06 | 49.83 | 50.85 | 4,757,433 | +0.63(+1.25%) |
Nov 17, 2023 | 51.23 | 51.53 | 49.94 | 50.22 | 5,796,639 | +0.91(+1.85%) |
Nov 16, 2023 | 49.35 | 49.68 | 49.21 | 49.31 | 5,137,102 | +0.09(+0.18%) |
Nov 15, 2023 | 49.87 | 50.00 | 49.16 | 49.22 | 6,242,979 | -0.47(-0.95%) |
Nov 14, 2023 | 49.15 | 49.90 | 48.47 | 49.69 | 4,437,831 | +1.35(+2.79%) |
Nov 13, 2023 | 48.46 | 48.80 | 48.18 | 48.34 | 5,473,049 | -0.39(-0.80%) |
Nov 10, 2023 | 47.71 | 48.98 | 47.66 | 48.73 | 6,838,222 | +2.04(+4.37%) |
Nov 09, 2023 | 46.85 | 47.32 | 46.49 | 46.69 | 2,874,945 | +0.07(+0.15%) |
Nov 08, 2023 | 46.75 | 46.89 | 46.20 | 46.62 | 3,327,653 | +0.09(+0.19%) |
Nov 07, 2023 | 46.10 | 46.75 | 45.74 | 46.53 | 2,697,307 | +0.62(+1.35%) |
Nov 06, 2023 | 46.09 | 46.15 | 45.50 | 45.91 | 2,696,576 | -0.02(-0.04%) |
Nov 03, 2023 | 45.61 | 46.20 | 45.52 | 45.93 | 3,259,260 | +0.68(+1.50%) |
Nov 02, 2023 | 44.13 | 45.37 | 44.05 | 45.25 | 4,412,590 | +1.43(+3.26%) |