Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.77 | 51.43 | 49.98 | 49.99 | 2,230,161 | -0.77(-1.52%) |
Jan 30, 2024 | 47.87 | 50.77 | 47.82 | 50.76 | 2,941,436 | +2.36(+4.87%) |
Jan 29, 2024 | 47.98 | 48.88 | 47.58 | 48.40 | 2,803,008 | +0.37(+0.76%) |
Jan 26, 2024 | 45.60 | 48.08 | 45.38 | 48.04 | 2,163,614 | +2.46(+5.41%) |
Jan 25, 2024 | 45.23 | 45.96 | 44.64 | 45.57 | 2,428,415 | +1.25(+2.81%) |
Jan 24, 2024 | 43.89 | 44.59 | 43.28 | 44.33 | 1,831,063 | +0.91(+2.10%) |
Jan 23, 2024 | 42.62 | 43.58 | 42.50 | 43.42 | 2,321,961 | +0.81(+1.90%) |
Jan 22, 2024 | 42.37 | 43.09 | 41.88 | 42.60 | 1,644,578 | +0.33(+0.77%) |
Jan 19, 2024 | 41.85 | 42.29 | 41.22 | 42.28 | 1,731,856 | +0.57(+1.38%) |
Jan 18, 2024 | 41.12 | 41.84 | 40.21 | 41.70 | 2,358,049 | +0.96(+2.36%) |
Jan 17, 2024 | 40.99 | 41.40 | 40.59 | 40.74 | 3,011,511 | -0.92(-2.21%) |
Jan 16, 2024 | 42.49 | 44.27 | 41.40 | 41.66 | 4,181,482 | -0.75(-1.77%) |
Jan 12, 2024 | 42.12 | 42.55 | 41.69 | 42.42 | 2,254,044 | +1.12(+2.71%) |
Jan 11, 2024 | 40.73 | 41.30 | 40.55 | 41.30 | 1,408,591 | +0.77(+1.90%) |
Jan 10, 2024 | 41.20 | 41.49 | 40.11 | 40.53 | 1,249,831 | -0.51(-1.25%) |
Jan 09, 2024 | 41.32 | 41.40 | 40.53 | 41.04 | 1,482,227 | -0.41(-0.98%) |
Jan 08, 2024 | 40.38 | 41.45 | 40.11 | 41.45 | 2,241,496 | -0.14(-0.33%) |
Jan 05, 2024 | 42.88 | 43.08 | 41.33 | 41.59 | 3,240,351 | -0.92(-2.17%) |
Jan 04, 2024 | 44.04 | 44.62 | 42.46 | 42.51 | 2,451,481 | -0.93(-2.14%) |
Jan 03, 2024 | 44.04 | 44.42 | 42.41 | 43.44 | 3,700,742 | -0.50(-1.15%) |
Jan 02, 2024 | 43.84 | 44.70 | 43.61 | 43.94 | 1,886,893 | +0.44(+1.00%) |
Dec 29, 2023 | 43.77 | 44.17 | 43.31 | 43.51 | 1,300,188 | -0.30(-0.68%) |
Dec 28, 2023 | 44.53 | 44.60 | 43.69 | 43.80 | 1,264,961 | -1.03(-2.30%) |
Dec 27, 2023 | 45.32 | 45.47 | 44.61 | 44.83 | 1,043,976 | -0.44(-0.96%) |
Dec 26, 2023 | 45.41 | 45.68 | 44.81 | 45.27 | 1,039,052 | +0.46(+1.02%) |
Dec 22, 2023 | 45.19 | 45.84 | 44.73 | 44.81 | 1,393,789 | +0.08(+0.18%) |
Dec 21, 2023 | 44.73 | 45.21 | 43.88 | 44.73 | 1,946,365 | -0.07(-0.15%) |
Dec 20, 2023 | 46.42 | 47.32 | 44.72 | 44.80 | 2,656,642 | -1.59(-3.43%) |
Dec 19, 2023 | 44.01 | 46.46 | 43.93 | 46.40 | 3,486,268 | +2.48(+5.66%) |
Dec 18, 2023 | 43.37 | 44.46 | 43.05 | 43.91 | 2,982,629 | +1.56(+3.69%) |
Dec 15, 2023 | 42.64 | 43.00 | 42.15 | 42.35 | 4,952,450 | -0.26(-0.60%) |
Dec 14, 2023 | 41.78 | 42.76 | 41.66 | 42.60 | 2,929,090 | +1.95(+4.80%) |
Dec 13, 2023 | 40.06 | 40.72 | 39.59 | 40.66 | 3,292,172 | +0.73(+1.83%) |
Dec 12, 2023 | 40.40 | 40.53 | 39.41 | 39.92 | 2,418,527 | -1.04(-2.54%) |
Dec 11, 2023 | 40.35 | 41.15 | 40.13 | 40.96 | 1,930,427 | +0.41(+1.00%) |
Dec 08, 2023 | 40.85 | 41.57 | 40.51 | 40.56 | 1,527,566 | +0.14(+0.34%) |
Dec 07, 2023 | 40.84 | 41.27 | 40.12 | 40.42 | 1,882,999 | -0.15(-0.37%) |
Dec 06, 2023 | 41.66 | 42.02 | 40.55 | 40.57 | 2,096,082 | -1.62(-3.85%) |
Dec 05, 2023 | 43.59 | 43.88 | 42.13 | 42.19 | 3,309,976 | -1.32(-3.03%) |
Dec 04, 2023 | 44.01 | 44.68 | 43.33 | 43.51 | 1,735,697 | -1.14(-2.55%) |
Dec 01, 2023 | 43.75 | 45.28 | 43.62 | 44.64 | 1,693,231 | +0.70(+1.60%) |
Nov 30, 2023 | 44.38 | 45.04 | 43.36 | 43.94 | 2,218,761 | -0.11(-0.25%) |
Nov 29, 2023 | 45.42 | 45.83 | 43.93 | 44.05 | 2,279,196 | -0.76(-1.70%) |
Nov 28, 2023 | 45.13 | 45.64 | 44.53 | 44.81 | 1,596,303 | -0.32(-0.70%) |
Nov 27, 2023 | 44.28 | 45.18 | 43.90 | 45.13 | 1,757,675 | +0.48(+1.06%) |
Nov 24, 2023 | 45.05 | 45.56 | 44.62 | 44.65 | 628,263 | +0.03(+0.07%) |
Nov 22, 2023 | 43.44 | 45.12 | 43.13 | 44.62 | 1,549,490 | +0.40(+0.90%) |
Nov 21, 2023 | 44.54 | 44.95 | 43.93 | 44.23 | 1,656,642 | -0.69(-1.54%) |
Nov 20, 2023 | 44.94 | 45.31 | 44.50 | 44.92 | 1,542,941 | +0.38(+0.84%) |
Nov 17, 2023 | 43.99 | 45.52 | 43.98 | 44.54 | 2,370,002 | +0.65(+1.49%) |
Nov 16, 2023 | 45.30 | 45.50 | 43.18 | 43.89 | 3,141,215 | -1.90(-4.15%) |
Nov 15, 2023 | 44.59 | 46.88 | 44.59 | 45.79 | 2,293,423 | +0.74(+1.65%) |
Nov 14, 2023 | 44.10 | 45.23 | 44.04 | 45.05 | 1,822,890 | +1.34(+3.06%) |
Nov 13, 2023 | 43.02 | 43.72 | 42.86 | 43.71 | 1,481,678 | +0.58(+1.35%) |
Nov 10, 2023 | 42.11 | 43.14 | 41.91 | 43.13 | 1,759,665 | +1.50(+3.59%) |
Nov 09, 2023 | 43.19 | 43.66 | 41.49 | 41.64 | 1,932,909 | -1.44(-3.34%) |
Nov 08, 2023 | 42.94 | 43.81 | 42.74 | 43.07 | 2,410,578 | -0.21(-0.48%) |
Nov 07, 2023 | 43.65 | 43.70 | 42.72 | 43.28 | 2,286,363 | -1.29(-2.89%) |
Nov 06, 2023 | 45.76 | 45.96 | 43.91 | 44.57 | 2,386,558 | -0.69(-1.52%) |
Nov 03, 2023 | 46.55 | 46.71 | 43.55 | 45.26 | 3,673,648 | -1.43(-3.06%) |
Nov 02, 2023 | 47.71 | 49.35 | 46.15 | 46.69 | 3,292,011 | -0.75(-1.58%) |