Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.41 | 45.71 | 44.85 | 45.09 | 6,692,564 | -0.02(-0.04%) |
Jan 30, 2024 | 44.79 | 45.41 | 44.48 | 45.11 | 4,202,701 | +0.31(+0.68%) |
Jan 29, 2024 | 44.83 | 45.20 | 44.40 | 44.80 | 3,385,444 | -0.13(-0.29%) |
Jan 26, 2024 | 44.67 | 45.11 | 44.62 | 44.93 | 4,574,928 | +0.36(+0.82%) |
Jan 25, 2024 | 44.10 | 44.60 | 43.81 | 44.57 | 4,041,534 | +1.03(+2.36%) |
Jan 24, 2024 | 44.50 | 44.65 | 43.43 | 43.54 | 5,772,169 | -0.64(-1.45%) |
Jan 23, 2024 | 44.55 | 44.68 | 43.94 | 44.18 | 5,576,626 | -0.27(-0.60%) |
Jan 22, 2024 | 44.78 | 45.22 | 44.39 | 44.45 | 4,475,769 | -0.25(-0.55%) |
Jan 19, 2024 | 44.93 | 44.94 | 44.31 | 44.69 | 4,292,563 | -0.16(-0.35%) |
Jan 18, 2024 | 45.28 | 45.41 | 44.30 | 44.85 | 5,482,055 | -0.68(-1.49%) |
Jan 17, 2024 | 45.71 | 46.39 | 44.95 | 45.53 | 4,959,877 | -0.58(-1.26%) |
Jan 16, 2024 | 46.45 | 46.67 | 45.86 | 46.11 | 7,012,059 | -0.56(-1.20%) |
Jan 12, 2024 | 46.86 | 47.21 | 46.35 | 46.68 | 4,800,670 | +0.22(+0.47%) |
Jan 11, 2024 | 47.14 | 47.14 | 46.10 | 46.46 | 4,694,139 | -0.81(-1.71%) |
Jan 10, 2024 | 47.58 | 47.64 | 47.22 | 47.27 | 3,268,979 | -0.35(-0.73%) |
Jan 09, 2024 | 47.87 | 48.15 | 47.50 | 47.61 | 4,682,549 | -0.72(-1.49%) |
Jan 08, 2024 | 48.26 | 48.68 | 47.96 | 48.33 | 4,148,118 | -0.03(-0.06%) |
Jan 05, 2024 | 47.41 | 48.40 | 47.09 | 48.36 | 3,791,115 | +0.83(+1.74%) |
Jan 04, 2024 | 47.86 | 47.86 | 47.38 | 47.53 | 3,574,186 | -0.23(-0.47%) |
Jan 03, 2024 | 47.63 | 47.95 | 46.97 | 47.76 | 4,739,793 | -0.08(-0.16%) |
Jan 02, 2024 | 46.18 | 48.39 | 46.11 | 47.84 | 4,984,692 | +1.49(+3.21%) |
Dec 29, 2023 | 46.09 | 46.45 | 45.99 | 46.35 | 3,695,389 | -0.06(-0.13%) |
Dec 28, 2023 | 45.74 | 46.57 | 45.54 | 46.41 | 3,511,588 | +0.54(+1.18%) |
Dec 27, 2023 | 46.30 | 46.38 | 45.66 | 45.87 | 4,291,328 | -0.53(-1.15%) |
Dec 26, 2023 | 46.14 | 46.61 | 45.99 | 46.40 | 3,415,826 | +0.25(+0.53%) |
Dec 22, 2023 | 46.42 | 47.11 | 46.11 | 46.15 | 4,689,225 | +0.05(+0.11%) |
Dec 21, 2023 | 46.66 | 46.75 | 45.70 | 46.10 | 4,897,309 | -0.42(-0.91%) |
Dec 20, 2023 | 47.48 | 47.60 | 46.51 | 46.53 | 7,101,876 | -0.82(-1.73%) |
Dec 19, 2023 | 47.61 | 47.96 | 47.29 | 47.35 | 5,220,225 | -0.17(-0.35%) |
Dec 18, 2023 | 48.05 | 48.29 | 47.43 | 47.51 | 7,631,664 | -0.30(-0.62%) |
Dec 15, 2023 | 48.12 | 48.70 | 47.39 | 47.81 | 8,144,075 | -0.67(-1.38%) |
Dec 14, 2023 | 49.35 | 50.00 | 48.30 | 48.48 | 6,769,863 | -0.31(-0.63%) |
Dec 13, 2023 | 46.90 | 48.87 | 46.51 | 48.79 | 5,618,651 | +1.79(+3.82%) |
Dec 12, 2023 | 47.02 | 47.02 | 46.41 | 46.99 | 6,839,095 | +0.00(+0.00%) |
Dec 11, 2023 | 46.66 | 47.15 | 46.50 | 46.99 | 6,899,293 | +0.16(+0.34%) |
Dec 08, 2023 | 46.72 | 46.94 | 46.53 | 46.83 | 6,599,960 | +0.25(+0.53%) |
Dec 07, 2023 | 46.83 | 46.92 | 46.31 | 46.59 | 5,719,940 | -0.02(-0.04%) |
Dec 06, 2023 | 45.96 | 46.93 | 45.87 | 46.61 | 7,841,032 | +0.93(+2.03%) |
Dec 05, 2023 | 45.57 | 45.84 | 44.72 | 45.68 | 7,474,076 | +0.19(+0.41%) |
Dec 04, 2023 | 45.45 | 46.01 | 45.07 | 45.49 | 6,431,022 | -0.53(-1.16%) |
Dec 01, 2023 | 44.81 | 46.08 | 44.74 | 46.03 | 5,743,909 | +1.31(+2.93%) |
Nov 30, 2023 | 45.44 | 45.61 | 44.59 | 44.71 | 8,937,612 | -0.71(-1.57%) |
Nov 29, 2023 | 45.60 | 46.00 | 45.31 | 45.43 | 4,997,846 | -0.26(-0.57%) |
Nov 28, 2023 | 45.52 | 46.08 | 45.33 | 45.69 | 3,679,574 | +0.09(+0.19%) |
Nov 27, 2023 | 45.54 | 45.80 | 45.13 | 45.60 | 4,545,342 | -0.05(-0.11%) |
Nov 24, 2023 | 45.35 | 45.82 | 45.06 | 45.65 | 1,697,689 | +0.30(+0.66%) |
Nov 22, 2023 | 45.30 | 45.41 | 44.58 | 45.35 | 2,762,259 | +0.22(+0.50%) |
Nov 21, 2023 | 45.22 | 45.40 | 44.81 | 45.13 | 4,120,335 | +0.01(+0.02%) |
Nov 20, 2023 | 45.25 | 45.52 | 44.60 | 45.12 | 4,601,305 | -0.34(-0.75%) |
Nov 17, 2023 | 45.99 | 46.03 | 45.11 | 45.46 | 5,401,772 | -0.11(-0.23%) |
Nov 16, 2023 | 46.17 | 46.50 | 45.36 | 45.56 | 6,915,898 | -0.35(-0.76%) |
Nov 15, 2023 | 45.13 | 46.36 | 44.86 | 45.91 | 7,721,983 | +0.72(+1.59%) |
Nov 14, 2023 | 44.37 | 45.36 | 44.30 | 45.19 | 6,465,807 | +1.91(+4.40%) |
Nov 13, 2023 | 43.70 | 43.74 | 43.02 | 43.29 | 4,850,266 | -0.42(-0.96%) |
Nov 10, 2023 | 43.95 | 44.12 | 43.27 | 43.71 | 4,109,692 | +0.09(+0.20%) |
Nov 09, 2023 | 44.66 | 44.99 | 43.36 | 43.62 | 6,465,846 | -1.04(-2.33%) |
Nov 08, 2023 | 44.07 | 44.73 | 43.75 | 44.66 | 12,627,009 | +0.35(+0.79%) |
Nov 07, 2023 | 44.30 | 44.72 | 44.02 | 44.31 | 9,767,118 | -0.01(-0.02%) |
Nov 06, 2023 | 42.78 | 44.52 | 42.72 | 44.32 | 13,850,872 | +1.92(+4.54%) |
Nov 03, 2023 | 41.40 | 42.81 | 40.01 | 42.39 | 15,256,184 | +2.46(+6.16%) |
Nov 02, 2023 | 39.45 | 40.09 | 39.31 | 39.93 | 8,526,700 | +0.84(+2.14%) |