Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.76 | 46.84 | 46.08 | 46.31 | 1,368,738 | -0.37(-0.79%) |
Jan 30, 2024 | 46.49 | 46.77 | 46.32 | 46.68 | 815,674 | +0.07(+0.15%) |
Jan 29, 2024 | 46.75 | 46.75 | 46.34 | 46.61 | 712,659 | -0.03(-0.06%) |
Jan 26, 2024 | 46.53 | 46.74 | 46.30 | 46.64 | 982,807 | +0.14(+0.30%) |
Jan 25, 2024 | 46.42 | 46.53 | 46.21 | 46.50 | 1,292,490 | +0.24(+0.52%) |
Jan 24, 2024 | 46.01 | 46.28 | 45.88 | 46.26 | 2,098,575 | +0.44(+0.96%) |
Jan 23, 2024 | 45.51 | 45.85 | 45.42 | 45.82 | 1,090,603 | +0.29(+0.64%) |
Jan 22, 2024 | 45.20 | 45.54 | 45.07 | 45.53 | 1,916,492 | +0.18(+0.40%) |
Jan 19, 2024 | 45.29 | 45.50 | 45.16 | 45.35 | 1,295,588 | -0.04(-0.09%) |
Jan 18, 2024 | 45.40 | 45.57 | 45.20 | 45.39 | 1,960,266 | -0.01(-0.02%) |
Jan 17, 2024 | 45.57 | 45.57 | 45.17 | 45.40 | 2,020,128 | -0.48(-1.05%) |
Jan 16, 2024 | 46.15 | 46.27 | 45.79 | 45.88 | 1,558,729 | -0.33(-0.71%) |
Jan 15, 2024 | 46.32 | 46.34 | 45.99 | 46.21 | 361,576 | +0.00(+0.00%) |
Jan 12, 2024 | 46.22 | 46.47 | 46.11 | 46.21 | 2,005,659 | +0.22(+0.48%) |
Jan 11, 2024 | 46.00 | 46.23 | 45.68 | 45.99 | 1,044,289 | +0.12(+0.26%) |
Jan 10, 2024 | 45.41 | 45.93 | 45.35 | 45.87 | 2,871,630 | +0.50(+1.10%) |
Jan 09, 2024 | 45.88 | 45.93 | 45.20 | 45.37 | 2,880,831 | -0.50(-1.09%) |
Jan 08, 2024 | 45.89 | 45.97 | 45.57 | 45.87 | 2,670,453 | -0.09(-0.20%) |
Jan 05, 2024 | 45.99 | 46.10 | 45.87 | 45.96 | 1,627,220 | -0.03(-0.07%) |
Jan 04, 2024 | 46.23 | 46.49 | 45.89 | 45.99 | 1,039,368 | -0.01(-0.02%) |
Jan 03, 2024 | 45.84 | 46.10 | 45.57 | 46.00 | 2,441,525 | +0.37(+0.81%) |
Jan 02, 2024 | 45.58 | 45.92 | 45.58 | 45.63 | 1,766,049 | +0.01(+0.02%) |
Dec 29, 2023 | 45.62 | 0 | +0.08(+0.18%) | |||
Dec 28, 2023 | 45.70 | 45.80 | 45.47 | 45.54 | 699,212 | -0.21(-0.46%) |
Dec 27, 2023 | 45.44 | 45.91 | 45.36 | 45.75 | 2,262,839 | +0.20(+0.44%) |
Dec 22, 2023 | 45.55 | 0 | +0.26(+0.57%) | |||
Dec 21, 2023 | 44.99 | 45.37 | 44.91 | 45.29 | 2,842,121 | +0.29(+0.64%) |
Dec 20, 2023 | 44.84 | 45.40 | 44.69 | 45.00 | 4,182,931 | +0.14(+0.31%) |
Dec 19, 2023 | 44.50 | 44.87 | 44.25 | 44.86 | 3,744,332 | +0.41(+0.92%) |
Dec 18, 2023 | 44.60 | 45.00 | 44.13 | 44.45 | 6,897,328 | +0.13(+0.29%) |
Dec 15, 2023 | 44.65 | 44.65 | 43.89 | 44.32 | 8,621,975 | -0.48(-1.07%) |
Dec 14, 2023 | 43.65 | 45.44 | 43.64 | 44.80 | 10,169,627 | -1.36(-2.95%) |
Dec 13, 2023 | 45.15 | 46.21 | 45.06 | 46.16 | 2,791,420 | +0.85(+1.88%) |
Dec 12, 2023 | 45.33 | 45.40 | 45.08 | 45.31 | 2,491,184 | -0.22(-0.48%) |
Dec 11, 2023 | 45.33 | 45.62 | 45.08 | 45.53 | 6,560,223 | +0.09(+0.20%) |
Dec 08, 2023 | 45.55 | 45.55 | 45.23 | 45.44 | 2,962,462 | +0.27(+0.60%) |
Dec 07, 2023 | 45.42 | 45.56 | 45.05 | 45.17 | 3,344,878 | -0.07(-0.15%) |
Dec 06, 2023 | 45.70 | 45.91 | 45.22 | 45.24 | 6,600,261 | -0.44(-0.96%) |
Dec 05, 2023 | 45.85 | 45.95 | 45.67 | 45.68 | 1,779,030 | -0.21(-0.46%) |
Dec 04, 2023 | 45.60 | 45.94 | 45.42 | 45.89 | 3,726,481 | +0.22(+0.48%) |
Dec 01, 2023 | 45.40 | 45.91 | 45.19 | 45.67 | 2,221,746 | +0.28(+0.62%) |
Nov 30, 2023 | 45.27 | 45.49 | 45.04 | 45.39 | 4,943,492 | +0.35(+0.78%) |
Nov 29, 2023 | 45.17 | 45.27 | 44.86 | 45.04 | 1,210,950 | +0.03(+0.07%) |
Nov 28, 2023 | 44.90 | 45.21 | 44.83 | 45.01 | 1,608,981 | +0.04(+0.09%) |
Nov 27, 2023 | 44.81 | 45.12 | 44.79 | 44.97 | 3,249,819 | -0.04(-0.09%) |
Nov 24, 2023 | 44.72 | 45.15 | 44.72 | 45.01 | 1,432,401 | -0.02(-0.04%) |
Nov 23, 2023 | 44.87 | 45.05 | 44.84 | 45.03 | 292,304 | +0.21(+0.47%) |
Nov 22, 2023 | 44.31 | 45.00 | 44.11 | 44.82 | 2,476,337 | +0.17(+0.38%) |
Nov 21, 2023 | 44.60 | 44.83 | 44.52 | 44.65 | 1,286,648 | -0.07(-0.16%) |
Nov 20, 2023 | 44.49 | 44.81 | 44.49 | 44.72 | 1,721,909 | +0.25(+0.56%) |
Nov 17, 2023 | 44.02 | 44.62 | 43.93 | 44.47 | 1,579,924 | +0.69(+1.58%) |
Nov 16, 2023 | 44.05 | 44.20 | 43.37 | 43.78 | 2,343,532 | -0.33(-0.75%) |
Nov 15, 2023 | 44.12 | 44.48 | 43.97 | 44.11 | 1,302,086 | -0.06(-0.14%) |
Nov 14, 2023 | 44.45 | 44.52 | 44.13 | 44.17 | 2,111,141 | +0.00(+0.00%) |
Nov 13, 2023 | 44.01 | 44.28 | 43.69 | 44.17 | 706,804 | +0.23(+0.52%) |
Nov 10, 2023 | 44.20 | 44.35 | 43.60 | 43.94 | 682,338 | -0.03(-0.07%) |
Nov 09, 2023 | 44.00 | 44.26 | 43.86 | 43.97 | 1,079,760 | +0.12(+0.27%) |
Nov 08, 2023 | 43.81 | 44.11 | 43.67 | 43.85 | 1,277,721 | -0.04(-0.09%) |
Nov 07, 2023 | 43.83 | 44.04 | 43.57 | 43.89 | 1,103,563 | -0.28(-0.63%) |
Nov 06, 2023 | 44.06 | 44.32 | 43.79 | 44.17 | 987,200 | +0.21(+0.48%) |
Nov 03, 2023 | 43.84 | 44.89 | 43.62 | 43.96 | 2,144,381 | +0.34(+0.78%) |
Nov 02, 2023 | 43.16 | 43.68 | 42.92 | 43.62 | 1,843,225 | +0.74(+1.73%) |