Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.40 | 47.44 | 46.38 | 46.39 | 2,715,355 | -0.61(-1.30%) |
Jan 30, 2024 | 48.09 | 48.09 | 46.97 | 47.00 | 2,105,313 | -1.09(-2.27%) |
Jan 29, 2024 | 47.35 | 48.12 | 47.15 | 48.09 | 1,762,917 | +0.69(+1.46%) |
Jan 26, 2024 | 47.63 | 47.86 | 47.30 | 47.40 | 1,488,467 | -0.04(-0.08%) |
Jan 25, 2024 | 48.24 | 48.49 | 47.10 | 47.44 | 1,599,049 | -0.11(-0.23%) |
Jan 24, 2024 | 48.32 | 48.32 | 47.21 | 47.55 | 1,865,492 | -0.13(-0.27%) |
Jan 23, 2024 | 48.55 | 48.91 | 47.43 | 47.68 | 1,072,218 | -0.76(-1.57%) |
Jan 22, 2024 | 48.31 | 48.77 | 48.07 | 48.44 | 1,915,397 | +0.39(+0.81%) |
Jan 19, 2024 | 47.90 | 47.90 | 47.25 | 48.05 | 1,509,270 | +0.45(+0.95%) |
Jan 18, 2024 | 47.95 | 48.51 | 47.49 | 47.60 | 1,663,594 | -0.42(-0.87%) |
Jan 17, 2024 | 48.75 | 49.43 | 47.08 | 48.02 | 2,492,724 | -1.33(-2.70%) |
Jan 16, 2024 | 49.44 | 49.99 | 49.26 | 49.35 | 2,353,882 | +0.24(+0.49%) |
Jan 12, 2024 | 48.42 | 49.15 | 48.10 | 49.11 | 1,681,717 | +1.19(+2.48%) |
Jan 11, 2024 | 48.97 | 49.29 | 47.73 | 47.92 | 2,421,372 | -0.73(-1.50%) |
Jan 10, 2024 | 48.26 | 48.92 | 47.79 | 48.65 | 2,446,756 | +0.42(+0.87%) |
Jan 09, 2024 | 48.68 | 48.68 | 47.90 | 48.23 | 2,065,076 | -0.48(-0.99%) |
Jan 08, 2024 | 48.43 | 48.90 | 48.37 | 48.71 | 2,904,626 | +0.03(+0.06%) |
Jan 05, 2024 | 48.97 | 49.66 | 48.37 | 48.68 | 2,681,538 | -0.58(-1.18%) |
Jan 04, 2024 | 49.65 | 50.03 | 49.12 | 49.26 | 2,490,120 | -0.39(-0.79%) |
Jan 03, 2024 | 50.13 | 50.23 | 49.56 | 49.65 | 1,586,958 | -0.92(-1.82%) |
Jan 02, 2024 | 49.94 | 50.60 | 49.40 | 50.57 | 1,931,345 | +0.73(+1.46%) |
Dec 29, 2023 | 50.10 | 50.43 | 49.83 | 49.84 | 1,748,277 | -0.66(-1.31%) |
Dec 28, 2023 | 50.14 | 50.53 | 49.88 | 50.50 | 1,306,775 | +0.20(+0.39%) |
Dec 27, 2023 | 50.13 | 50.37 | 49.92 | 50.30 | 2,121,925 | +0.27(+0.54%) |
Dec 26, 2023 | 49.52 | 50.15 | 49.46 | 50.03 | 1,333,161 | +0.57(+1.16%) |
Dec 22, 2023 | 49.06 | 49.77 | 49.06 | 49.46 | 1,743,480 | +0.50(+1.01%) |
Dec 21, 2023 | 48.47 | 49.11 | 48.07 | 48.96 | 2,472,235 | +0.98(+2.05%) |
Dec 20, 2023 | 49.25 | 49.66 | 47.94 | 47.98 | 2,632,008 | -1.35(-2.73%) |
Dec 19, 2023 | 48.99 | 49.64 | 48.91 | 49.33 | 2,867,765 | +0.55(+1.14%) |
Dec 18, 2023 | 49.25 | 49.38 | 48.48 | 48.78 | 2,314,704 | -0.14(-0.28%) |
Dec 15, 2023 | 50.07 | 50.21 | 48.61 | 48.91 | 4,433,730 | -1.17(-2.34%) |
Dec 14, 2023 | 49.04 | 50.29 | 49.01 | 50.08 | 3,995,821 | +2.11(+4.40%) |
Dec 13, 2023 | 46.35 | 48.02 | 45.94 | 47.97 | 3,215,496 | +1.66(+3.57%) |
Dec 12, 2023 | 46.39 | 46.46 | 45.99 | 46.32 | 1,340,388 | -0.19(-0.40%) |
Dec 11, 2023 | 46.12 | 46.55 | 45.77 | 46.51 | 2,006,933 | +0.20(+0.43%) |
Dec 08, 2023 | 45.61 | 46.44 | 45.61 | 46.31 | 1,972,115 | +0.50(+1.08%) |
Dec 07, 2023 | 45.76 | 46.00 | 45.49 | 45.81 | 1,353,138 | +0.16(+0.35%) |
Dec 06, 2023 | 46.91 | 46.99 | 45.47 | 45.65 | 1,817,266 | -0.87(-1.87%) |
Dec 05, 2023 | 46.68 | 46.68 | 46.22 | 46.53 | 2,285,560 | -0.24(-0.51%) |
Dec 04, 2023 | 46.08 | 46.82 | 45.98 | 46.76 | 2,735,091 | +0.42(+0.90%) |
Dec 01, 2023 | 45.50 | 46.72 | 45.46 | 46.35 | 2,127,096 | +0.91(+2.01%) |
Nov 30, 2023 | 45.03 | 45.52 | 44.62 | 45.44 | 3,322,971 | +0.43(+0.95%) |
Nov 29, 2023 | 45.53 | 45.72 | 44.95 | 45.01 | 1,587,024 | -0.14(-0.31%) |
Nov 28, 2023 | 44.65 | 45.36 | 44.43 | 45.15 | 1,380,487 | +0.26(+0.57%) |
Nov 27, 2023 | 44.64 | 45.15 | 44.28 | 44.89 | 1,176,784 | +0.18(+0.40%) |
Nov 24, 2023 | 44.15 | 44.97 | 43.89 | 44.71 | 729,287 | +0.41(+0.92%) |
Nov 22, 2023 | 44.59 | 44.60 | 44.08 | 44.31 | 1,210,683 | +0.18(+0.40%) |
Nov 21, 2023 | 44.39 | 44.49 | 44.09 | 44.13 | 1,217,095 | -0.44(-0.98%) |
Nov 20, 2023 | 44.21 | 44.61 | 43.84 | 44.56 | 1,630,902 | +0.42(+0.94%) |
Nov 17, 2023 | 44.70 | 44.76 | 43.75 | 44.15 | 2,164,655 | -0.11(-0.25%) |
Nov 16, 2023 | 44.18 | 44.67 | 43.94 | 44.26 | 1,964,582 | +0.19(+0.43%) |
Nov 15, 2023 | 44.11 | 44.45 | 43.94 | 44.07 | 1,724,585 | -0.05(-0.11%) |
Nov 14, 2023 | 43.78 | 44.88 | 43.48 | 44.12 | 2,313,407 | +1.75(+4.14%) |
Nov 13, 2023 | 41.88 | 42.41 | 41.58 | 42.36 | 1,512,326 | +0.18(+0.42%) |
Nov 10, 2023 | 42.21 | 42.28 | 41.56 | 42.18 | 1,811,260 | +0.48(+1.14%) |
Nov 09, 2023 | 43.69 | 43.77 | 41.56 | 41.71 | 3,175,937 | -1.92(-4.41%) |
Nov 08, 2023 | 43.45 | 43.82 | 43.38 | 43.63 | 1,458,040 | +0.24(+0.55%) |
Nov 07, 2023 | 44.04 | 44.04 | 43.08 | 43.39 | 2,621,770 | -0.50(-1.13%) |
Nov 06, 2023 | 43.40 | 43.91 | 43.07 | 43.89 | 2,373,030 | +0.20(+0.45%) |
Nov 03, 2023 | 44.33 | 45.20 | 42.66 | 43.69 | 2,711,742 | +0.11(+0.25%) |
Nov 02, 2023 | 43.40 | 43.81 | 43.07 | 43.58 | 2,237,191 | +1.18(+2.78%) |