Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.47 | 50.47 | 49.50 | 49.56 | 1,611,030 | -0.93(-1.84%) |
Jan 30, 2024 | 49.94 | 50.52 | 49.87 | 50.49 | 816,803 | +0.38(+0.75%) |
Jan 29, 2024 | 49.36 | 50.25 | 49.20 | 50.12 | 921,443 | +0.60(+1.22%) |
Jan 26, 2024 | 49.53 | 49.75 | 49.32 | 49.51 | 1,392,693 | +0.21(+0.42%) |
Jan 25, 2024 | 49.44 | 49.45 | 48.48 | 49.30 | 1,238,129 | +0.24(+0.48%) |
Jan 24, 2024 | 49.11 | 49.29 | 48.74 | 49.07 | 1,454,808 | +0.48(+0.98%) |
Jan 23, 2024 | 49.21 | 49.40 | 48.42 | 48.59 | 1,298,283 | -0.76(-1.55%) |
Jan 22, 2024 | 48.68 | 49.48 | 48.68 | 49.35 | 2,235,766 | +0.93(+1.92%) |
Jan 19, 2024 | 47.88 | 48.51 | 47.27 | 48.42 | 1,981,012 | +0.67(+1.41%) |
Jan 18, 2024 | 48.04 | 48.07 | 47.36 | 47.75 | 1,142,944 | -0.23(-0.48%) |
Jan 17, 2024 | 47.74 | 48.36 | 47.53 | 47.98 | 1,520,609 | -0.47(-0.96%) |
Jan 16, 2024 | 48.89 | 48.94 | 48.05 | 48.44 | 1,863,097 | -0.96(-1.95%) |
Jan 12, 2024 | 49.26 | 49.50 | 48.83 | 49.40 | 1,440,075 | +0.24(+0.48%) |
Jan 11, 2024 | 49.12 | 49.21 | 48.20 | 49.17 | 1,825,275 | +0.05(+0.10%) |
Jan 10, 2024 | 48.72 | 49.15 | 48.29 | 49.12 | 1,573,028 | +0.79(+1.64%) |
Jan 09, 2024 | 48.30 | 48.70 | 48.13 | 48.32 | 1,158,320 | -0.42(-0.85%) |
Jan 08, 2024 | 48.57 | 48.87 | 48.15 | 48.74 | 1,026,622 | +0.35(+0.72%) |
Jan 05, 2024 | 47.55 | 48.63 | 47.13 | 48.39 | 1,641,451 | +0.79(+1.66%) |
Jan 04, 2024 | 47.68 | 48.41 | 47.46 | 47.60 | 1,423,212 | +0.02(+0.04%) |
Jan 03, 2024 | 48.46 | 48.68 | 47.56 | 47.58 | 1,514,394 | -1.53(-3.11%) |
Jan 02, 2024 | 50.08 | 50.30 | 48.92 | 49.11 | 1,710,495 | -1.44(-2.84%) |
Dec 29, 2023 | 50.77 | 50.97 | 50.22 | 50.54 | 1,561,044 | -0.35(-0.68%) |
Dec 28, 2023 | 50.55 | 51.00 | 50.46 | 50.89 | 1,710,838 | +0.39(+0.76%) |
Dec 27, 2023 | 50.12 | 50.62 | 49.95 | 50.50 | 1,171,857 | +0.35(+0.69%) |
Dec 26, 2023 | 49.76 | 50.19 | 49.56 | 50.16 | 866,034 | +0.45(+0.90%) |
Dec 22, 2023 | 49.35 | 49.79 | 49.21 | 49.71 | 987,610 | +0.65(+1.33%) |
Dec 21, 2023 | 48.80 | 49.30 | 48.36 | 49.06 | 1,301,601 | +0.32(+0.65%) |
Dec 20, 2023 | 48.96 | 49.82 | 48.73 | 48.74 | 1,947,728 | -0.41(-0.83%) |
Dec 19, 2023 | 48.07 | 49.15 | 47.85 | 49.15 | 2,441,776 | +1.24(+2.58%) |
Dec 18, 2023 | 48.08 | 48.08 | 47.49 | 47.91 | 1,368,173 | -0.21(-0.43%) |
Dec 15, 2023 | 47.62 | 48.53 | 47.33 | 48.12 | 4,301,738 | +0.34(+0.70%) |
Dec 14, 2023 | 47.99 | 48.26 | 47.36 | 47.78 | 1,923,605 | +0.70(+1.49%) |
Dec 13, 2023 | 46.01 | 47.24 | 45.65 | 47.08 | 2,338,202 | +0.92(+2.00%) |
Dec 12, 2023 | 46.24 | 46.77 | 46.05 | 46.15 | 1,136,822 | -0.09(-0.19%) |
Dec 11, 2023 | 45.82 | 46.36 | 45.82 | 46.24 | 1,328,797 | +0.42(+0.92%) |
Dec 08, 2023 | 45.88 | 46.16 | 45.79 | 45.82 | 1,212,191 | -0.10(-0.21%) |
Dec 07, 2023 | 45.56 | 46.08 | 45.46 | 45.92 | 1,305,221 | +0.44(+0.97%) |
Dec 06, 2023 | 45.15 | 46.00 | 45.15 | 45.48 | 1,688,451 | +0.52(+1.16%) |
Dec 05, 2023 | 44.52 | 45.29 | 44.49 | 44.96 | 2,206,734 | +0.30(+0.68%) |
Dec 04, 2023 | 43.98 | 44.75 | 43.94 | 44.65 | 1,602,905 | +0.56(+1.27%) |
Dec 01, 2023 | 43.89 | 44.28 | 43.58 | 44.09 | 1,497,304 | +0.12(+0.27%) |
Nov 30, 2023 | 43.57 | 44.28 | 43.53 | 43.98 | 3,305,996 | +0.44(+1.01%) |
Nov 29, 2023 | 43.70 | 44.07 | 43.50 | 43.53 | 1,585,070 | -0.04(-0.09%) |
Nov 28, 2023 | 43.76 | 43.76 | 43.25 | 43.57 | 2,771,927 | -0.27(-0.63%) |
Nov 27, 2023 | 43.83 | 44.04 | 43.50 | 43.85 | 3,946,447 | -0.21(-0.47%) |
Nov 24, 2023 | 43.94 | 44.16 | 43.81 | 44.05 | 459,334 | +0.27(+0.63%) |
Nov 22, 2023 | 43.79 | 44.08 | 43.42 | 43.78 | 1,368,198 | -0.15(-0.33%) |
Nov 21, 2023 | 44.49 | 44.72 | 43.90 | 43.93 | 1,546,170 | -0.67(-1.50%) |
Nov 20, 2023 | 44.16 | 44.86 | 43.92 | 44.59 | 2,124,004 | +0.41(+0.93%) |
Nov 17, 2023 | 43.71 | 44.19 | 43.53 | 44.18 | 1,755,710 | +0.63(+1.44%) |
Nov 16, 2023 | 43.60 | 43.67 | 43.12 | 43.55 | 1,561,856 | -0.03(-0.07%) |
Nov 15, 2023 | 42.91 | 43.66 | 42.76 | 43.58 | 1,589,138 | +0.66(+1.53%) |
Nov 14, 2023 | 43.48 | 43.54 | 42.28 | 42.93 | 2,782,968 | -0.07(-0.16%) |
Nov 13, 2023 | 42.82 | 43.24 | 42.72 | 43.00 | 2,079,617 | -0.10(-0.23%) |
Nov 10, 2023 | 42.93 | 43.14 | 42.64 | 43.09 | 1,328,513 | +0.29(+0.69%) |
Nov 09, 2023 | 42.72 | 43.14 | 42.30 | 42.80 | 2,683,868 | +0.24(+0.55%) |
Nov 08, 2023 | 41.40 | 43.01 | 41.40 | 42.56 | 2,393,203 | +1.40(+3.41%) |
Nov 07, 2023 | 40.64 | 41.28 | 40.52 | 41.16 | 1,606,117 | +0.17(+0.41%) |
Nov 06, 2023 | 41.87 | 41.95 | 40.86 | 40.99 | 1,246,915 | -1.00(-2.38%) |
Nov 03, 2023 | 41.19 | 42.50 | 41.00 | 42.00 | 1,729,026 | +1.22(+2.98%) |
Nov 02, 2023 | 39.72 | 40.80 | 39.57 | 40.78 | 1,193,455 | +1.23(+3.10%) |