Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.44 | 49.83 | 48.29 | 48.42 | 2,062,679 | -1.02(-2.06%) |
Jan 30, 2024 | 49.90 | 50.04 | 49.38 | 49.44 | 1,201,882 | -0.71(-1.42%) |
Jan 29, 2024 | 49.81 | 50.23 | 49.48 | 50.15 | 1,431,285 | +0.29(+0.59%) |
Jan 26, 2024 | 49.37 | 50.21 | 49.24 | 49.86 | 1,618,523 | +1.00(+2.06%) |
Jan 25, 2024 | 47.69 | 49.09 | 47.43 | 48.85 | 1,736,751 | +1.91(+4.07%) |
Jan 24, 2024 | 47.59 | 47.61 | 46.84 | 46.94 | 1,125,780 | -0.19(-0.39%) |
Jan 23, 2024 | 47.72 | 47.99 | 46.74 | 47.12 | 1,198,549 | -0.07(-0.14%) |
Jan 22, 2024 | 47.38 | 47.61 | 46.95 | 47.19 | 1,555,448 | +0.12(+0.25%) |
Jan 19, 2024 | 46.56 | 47.26 | 45.91 | 47.08 | 1,570,231 | +0.59(+1.26%) |
Jan 18, 2024 | 46.47 | 46.57 | 45.95 | 46.49 | 1,356,564 | +0.41(+0.89%) |
Jan 17, 2024 | 45.39 | 46.11 | 45.07 | 46.08 | 1,914,003 | +0.13(+0.28%) |
Jan 16, 2024 | 47.06 | 47.07 | 45.50 | 45.95 | 2,093,107 | -1.46(-3.09%) |
Jan 12, 2024 | 48.63 | 48.89 | 47.01 | 47.42 | 1,343,358 | -0.87(-1.80%) |
Jan 11, 2024 | 49.44 | 49.44 | 47.47 | 48.28 | 2,209,599 | -1.22(-2.46%) |
Jan 10, 2024 | 48.99 | 49.58 | 48.81 | 49.50 | 1,623,266 | +0.64(+1.31%) |
Jan 09, 2024 | 48.20 | 48.96 | 47.89 | 48.87 | 1,630,997 | +0.23(+0.47%) |
Jan 08, 2024 | 47.23 | 48.79 | 47.16 | 48.64 | 1,719,314 | +1.44(+3.06%) |
Jan 05, 2024 | 47.07 | 47.63 | 46.81 | 47.19 | 1,428,819 | +0.02(+0.04%) |
Jan 04, 2024 | 46.67 | 47.24 | 46.23 | 47.17 | 1,488,538 | +0.24(+0.52%) |
Jan 03, 2024 | 48.19 | 48.19 | 46.68 | 46.93 | 2,194,474 | -1.75(-3.59%) |
Jan 02, 2024 | 49.05 | 49.91 | 48.47 | 48.67 | 1,858,152 | -1.13(-2.27%) |
Dec 29, 2023 | 49.96 | 50.32 | 49.52 | 49.81 | 885,143 | -0.40(-0.80%) |
Dec 28, 2023 | 49.55 | 50.25 | 49.34 | 50.21 | 970,983 | +0.46(+0.92%) |
Dec 27, 2023 | 50.17 | 50.26 | 49.22 | 49.75 | 866,084 | -0.39(-0.78%) |
Dec 26, 2023 | 49.73 | 50.25 | 49.48 | 50.14 | 976,167 | +0.37(+0.74%) |
Dec 22, 2023 | 49.74 | 50.47 | 49.44 | 49.77 | 863,380 | -0.06(-0.12%) |
Dec 21, 2023 | 49.28 | 50.00 | 49.19 | 49.83 | 1,164,744 | +1.05(+2.16%) |
Dec 20, 2023 | 50.02 | 50.57 | 48.76 | 48.77 | 1,824,207 | -1.35(-2.69%) |
Dec 19, 2023 | 50.93 | 51.30 | 50.06 | 50.12 | 1,907,161 | -0.58(-1.14%) |
Dec 18, 2023 | 49.02 | 51.27 | 48.54 | 50.69 | 2,362,080 | +1.55(+3.16%) |
Dec 15, 2023 | 49.90 | 50.11 | 48.64 | 49.14 | 3,409,240 | -0.89(-1.77%) |
Dec 14, 2023 | 49.56 | 50.64 | 49.10 | 50.03 | 2,523,019 | +1.39(+2.87%) |
Dec 13, 2023 | 47.18 | 49.27 | 46.66 | 48.64 | 3,347,617 | +1.45(+3.08%) |
Dec 12, 2023 | 46.55 | 47.82 | 45.93 | 47.18 | 3,809,024 | -0.51(-1.06%) |
Dec 11, 2023 | 47.60 | 47.98 | 46.97 | 47.69 | 1,771,343 | +0.19(+0.39%) |
Dec 08, 2023 | 47.34 | 48.02 | 47.18 | 47.50 | 1,567,534 | -0.01(-0.02%) |
Dec 07, 2023 | 46.84 | 47.68 | 46.25 | 47.51 | 1,553,108 | +0.84(+1.81%) |
Dec 06, 2023 | 46.89 | 47.47 | 46.41 | 46.67 | 1,177,727 | -0.12(-0.26%) |
Dec 05, 2023 | 47.71 | 47.79 | 46.67 | 46.79 | 1,733,618 | -1.03(-2.16%) |
Dec 04, 2023 | 47.17 | 48.67 | 47.17 | 47.83 | 2,676,987 | +0.56(+1.18%) |
Dec 01, 2023 | 45.03 | 47.48 | 44.74 | 47.27 | 2,030,318 | +2.00(+4.42%) |
Nov 30, 2023 | 45.37 | 45.71 | 44.92 | 45.27 | 3,081,612 | -0.02(-0.04%) |
Nov 29, 2023 | 44.87 | 45.67 | 44.87 | 45.29 | 1,716,458 | +0.70(+1.58%) |
Nov 28, 2023 | 44.16 | 44.90 | 43.75 | 44.59 | 1,525,874 | +0.34(+0.77%) |
Nov 27, 2023 | 44.76 | 44.77 | 44.12 | 44.25 | 1,209,744 | -0.77(-1.71%) |
Nov 24, 2023 | 44.67 | 45.07 | 44.42 | 45.02 | 494,211 | +0.52(+1.16%) |
Nov 22, 2023 | 43.95 | 44.88 | 43.95 | 44.50 | 1,375,355 | +0.53(+1.20%) |
Nov 21, 2023 | 43.26 | 44.25 | 42.67 | 43.97 | 1,876,577 | +0.40(+0.92%) |
Nov 20, 2023 | 44.16 | 44.19 | 43.11 | 43.57 | 1,393,553 | -0.47(-1.06%) |
Nov 17, 2023 | 44.52 | 44.54 | 43.59 | 44.04 | 1,213,116 | +0.02(+0.04%) |
Nov 16, 2023 | 45.58 | 45.81 | 43.61 | 44.02 | 1,540,056 | -1.66(-3.63%) |
Nov 15, 2023 | 44.10 | 46.04 | 44.10 | 45.68 | 3,268,892 | +1.67(+3.79%) |
Nov 14, 2023 | 42.83 | 44.60 | 42.78 | 44.01 | 1,821,734 | +2.19(+5.22%) |
Nov 13, 2023 | 41.94 | 42.35 | 41.64 | 41.83 | 2,209,200 | -0.22(-0.53%) |
Nov 10, 2023 | 42.15 | 42.31 | 41.61 | 42.05 | 1,731,361 | -0.15(-0.35%) |
Nov 09, 2023 | 43.21 | 43.44 | 42.16 | 42.20 | 1,803,263 | -0.76(-1.77%) |
Nov 08, 2023 | 44.36 | 44.38 | 42.90 | 42.96 | 2,417,133 | -1.37(-3.08%) |
Nov 07, 2023 | 44.38 | 44.90 | 44.29 | 44.32 | 1,632,262 | -0.38(-0.85%) |
Nov 06, 2023 | 45.94 | 46.22 | 44.51 | 44.70 | 1,981,317 | -1.08(-2.36%) |
Nov 03, 2023 | 46.15 | 46.66 | 45.40 | 45.79 | 2,047,534 | +0.42(+0.92%) |
Nov 02, 2023 | 45.36 | 46.36 | 45.06 | 45.37 | 1,889,582 | +0.47(+1.04%) |