Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.17 | 49.40 | 47.97 | 48.42 | 26,357,488 | -0.65(-1.32%) |
Jan 30, 2024 | 48.60 | 49.29 | 47.48 | 49.07 | 47,610,876 | -3.83(-7.24%) |
Jan 29, 2024 | 52.48 | 52.92 | 52.10 | 52.90 | 10,129,058 | +0.28(+0.53%) |
Jan 26, 2024 | 52.11 | 52.93 | 52.01 | 52.62 | 9,224,283 | +0.45(+0.86%) |
Jan 25, 2024 | 51.79 | 52.19 | 51.04 | 52.17 | 11,909,193 | +0.80(+1.55%) |
Jan 24, 2024 | 50.51 | 51.47 | 50.28 | 51.38 | 10,545,137 | +1.24(+2.48%) |
Jan 23, 2024 | 50.17 | 51.23 | 49.99 | 50.13 | 11,536,326 | -0.26(-0.51%) |
Jan 22, 2024 | 49.28 | 51.07 | 49.09 | 50.39 | 18,595,762 | +1.03(+2.10%) |
Jan 19, 2024 | 49.26 | 50.06 | 48.72 | 49.36 | 20,444,192 | +1.07(+2.22%) |
Jan 18, 2024 | 47.63 | 48.53 | 47.44 | 48.28 | 13,769,193 | +0.67(+1.40%) |
Jan 17, 2024 | 47.15 | 48.32 | 46.90 | 47.62 | 13,064,266 | -0.41(-0.85%) |
Jan 16, 2024 | 49.58 | 49.86 | 47.96 | 48.03 | 15,123,919 | -1.64(-3.30%) |
Jan 12, 2024 | 49.43 | 49.68 | 49.02 | 49.67 | 12,805,306 | +1.14(+2.36%) |
Jan 11, 2024 | 48.49 | 48.57 | 48.06 | 48.52 | 8,822,316 | +0.35(+0.72%) |
Jan 10, 2024 | 48.24 | 48.64 | 47.61 | 48.18 | 17,804,166 | -0.11(-0.23%) |
Jan 09, 2024 | 49.84 | 49.84 | 48.23 | 48.28 | 18,524,122 | -1.75(-3.50%) |
Jan 08, 2024 | 50.30 | 50.49 | 49.12 | 50.03 | 16,787,128 | -1.53(-2.97%) |
Jan 05, 2024 | 51.64 | 52.33 | 51.41 | 51.57 | 9,883,781 | +0.17(+0.33%) |
Jan 04, 2024 | 52.71 | 53.05 | 51.35 | 51.40 | 8,303,988 | -0.95(-1.82%) |
Jan 03, 2024 | 51.58 | 52.70 | 51.37 | 52.35 | 6,631,875 | +0.67(+1.29%) |
Jan 02, 2024 | 52.14 | 52.55 | 51.54 | 51.69 | 12,174,143 | -0.06(-0.12%) |
Dec 29, 2023 | 51.95 | 52.10 | 51.48 | 51.75 | 8,691,130 | -0.20(-0.38%) |
Dec 28, 2023 | 52.46 | 52.81 | 51.87 | 51.94 | 7,033,639 | -0.79(-1.49%) |
Dec 27, 2023 | 53.18 | 53.67 | 52.58 | 52.73 | 7,174,638 | -0.65(-1.21%) |
Dec 26, 2023 | 53.55 | 54.06 | 53.28 | 53.38 | 5,664,450 | +0.60(+1.13%) |
Dec 22, 2023 | 52.69 | 53.13 | 52.43 | 52.78 | 5,144,790 | +0.50(+0.95%) |
Dec 21, 2023 | 52.20 | 52.72 | 51.91 | 52.28 | 7,513,766 | +0.03(+0.06%) |
Dec 20, 2023 | 52.45 | 53.67 | 52.21 | 52.25 | 6,516,520 | -0.43(-0.81%) |
Dec 19, 2023 | 52.13 | 52.77 | 51.97 | 52.68 | 7,394,240 | +0.70(+1.34%) |
Dec 18, 2023 | 52.77 | 53.53 | 51.94 | 51.98 | 9,406,155 | +0.09(+0.17%) |
Dec 15, 2023 | 51.78 | 52.20 | 51.32 | 51.89 | 21,947,102 | -0.23(-0.44%) |
Dec 14, 2023 | 49.71 | 52.45 | 49.61 | 52.12 | 19,678,410 | +3.21(+6.57%) |
Dec 13, 2023 | 49.04 | 49.33 | 48.17 | 48.91 | 10,560,699 | +0.15(+0.31%) |
Dec 12, 2023 | 48.22 | 48.98 | 47.93 | 48.76 | 8,921,677 | -0.11(-0.22%) |
Dec 11, 2023 | 48.72 | 49.35 | 48.55 | 48.87 | 8,870,764 | +0.35(+0.72%) |
Dec 08, 2023 | 48.16 | 48.83 | 47.85 | 48.52 | 13,286,270 | +0.34(+0.70%) |
Dec 07, 2023 | 49.11 | 49.13 | 47.81 | 48.19 | 13,028,034 | -0.67(-1.36%) |
Dec 06, 2023 | 49.99 | 50.48 | 48.69 | 48.85 | 13,648,428 | -1.47(-2.92%) |
Dec 05, 2023 | 51.37 | 51.45 | 50.22 | 50.32 | 6,953,778 | -1.16(-2.26%) |
Dec 04, 2023 | 51.44 | 51.94 | 50.87 | 51.49 | 7,853,537 | -0.36(-0.69%) |
Dec 01, 2023 | 51.44 | 52.54 | 51.19 | 51.84 | 6,444,602 | +0.35(+0.67%) |
Nov 30, 2023 | 52.03 | 52.84 | 51.01 | 51.50 | 11,662,609 | +0.17(+0.33%) |
Nov 29, 2023 | 52.15 | 52.21 | 50.94 | 51.33 | 8,086,468 | -0.44(-0.84%) |
Nov 28, 2023 | 52.15 | 52.32 | 51.62 | 51.76 | 5,679,949 | -0.24(-0.46%) |
Nov 27, 2023 | 51.93 | 52.09 | 51.21 | 52.00 | 6,437,340 | -0.05(-0.10%) |
Nov 24, 2023 | 52.19 | 52.54 | 51.93 | 52.05 | 3,110,104 | +0.08(+0.15%) |
Nov 22, 2023 | 51.03 | 52.18 | 50.25 | 51.97 | 8,025,874 | -0.20(-0.38%) |
Nov 21, 2023 | 51.68 | 52.29 | 51.45 | 52.17 | 6,960,795 | -0.02(-0.04%) |
Nov 20, 2023 | 52.88 | 52.88 | 52.05 | 52.19 | 8,172,272 | -0.11(-0.21%) |
Nov 17, 2023 | 52.22 | 52.80 | 51.68 | 52.30 | 14,226,030 | +0.73(+1.42%) |
Nov 16, 2023 | 52.63 | 53.04 | 50.78 | 51.57 | 11,169,467 | -1.55(-2.92%) |
Nov 15, 2023 | 53.75 | 54.14 | 52.88 | 53.12 | 8,415,890 | -0.66(-1.23%) |
Nov 14, 2023 | 53.61 | 54.14 | 53.30 | 53.78 | 7,073,032 | +0.35(+0.65%) |
Nov 13, 2023 | 52.74 | 53.79 | 52.48 | 53.44 | 6,921,934 | +0.69(+1.31%) |
Nov 10, 2023 | 52.71 | 52.93 | 52.12 | 52.74 | 9,366,723 | +0.55(+1.06%) |
Nov 09, 2023 | 52.58 | 52.97 | 52.03 | 52.19 | 9,375,954 | -0.19(-0.36%) |
Nov 08, 2023 | 52.33 | 53.08 | 51.89 | 52.38 | 13,911,757 | -0.40(-0.75%) |
Nov 07, 2023 | 54.77 | 54.92 | 52.45 | 52.77 | 18,024,066 | -3.12(-5.58%) |
Nov 06, 2023 | 56.81 | 56.87 | 55.61 | 55.89 | 5,220,047 | -0.39(-0.69%) |
Nov 03, 2023 | 56.81 | 57.15 | 56.00 | 56.28 | 5,959,125 | -0.48(-0.85%) |
Nov 02, 2023 | 55.30 | 56.83 | 55.13 | 56.76 | 5,873,048 | +1.48(+2.69%) |