Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.80 | 45.00 | 43.23 | 43.30 | 2,013,102 | -1.27(-2.85%) |
Jan 30, 2024 | 44.46 | 44.99 | 43.79 | 44.57 | 1,395,485 | -0.16(-0.36%) |
Jan 29, 2024 | 44.20 | 44.97 | 43.31 | 44.73 | 1,775,805 | +0.58(+1.31%) |
Jan 26, 2024 | 44.48 | 44.48 | 43.44 | 44.15 | 1,571,987 | +0.32(+0.73%) |
Jan 25, 2024 | 43.05 | 44.51 | 42.88 | 43.83 | 4,077,352 | +1.54(+3.64%) |
Jan 24, 2024 | 43.97 | 43.97 | 42.08 | 42.29 | 2,874,182 | -1.38(-3.16%) |
Jan 23, 2024 | 44.55 | 44.90 | 43.40 | 43.67 | 1,929,335 | -0.02(-0.05%) |
Jan 22, 2024 | 43.49 | 44.32 | 42.57 | 43.69 | 2,861,964 | +0.14(+0.32%) |
Jan 19, 2024 | 43.45 | 43.58 | 42.41 | 43.55 | 3,292,212 | +0.01(+0.02%) |
Jan 18, 2024 | 43.94 | 44.43 | 42.80 | 43.54 | 2,285,191 | -0.49(-1.11%) |
Jan 17, 2024 | 44.00 | 44.83 | 43.68 | 44.03 | 1,522,994 | -0.70(-1.56%) |
Jan 16, 2024 | 44.89 | 45.13 | 44.15 | 44.73 | 1,818,496 | -0.54(-1.19%) |
Jan 12, 2024 | 46.20 | 46.69 | 44.96 | 45.27 | 1,846,653 | -0.51(-1.11%) |
Jan 11, 2024 | 45.84 | 46.16 | 45.48 | 45.78 | 1,392,115 | -0.49(-1.06%) |
Jan 10, 2024 | 46.34 | 46.46 | 45.66 | 46.27 | 1,341,616 | -0.29(-0.62%) |
Jan 09, 2024 | 46.96 | 47.19 | 45.76 | 46.56 | 1,241,546 | -0.78(-1.65%) |
Jan 08, 2024 | 45.93 | 47.36 | 45.52 | 47.34 | 2,060,775 | +1.13(+2.45%) |
Jan 05, 2024 | 48.00 | 48.17 | 45.72 | 46.21 | 4,187,303 | -2.29(-4.72%) |
Jan 04, 2024 | 48.99 | 49.08 | 47.80 | 48.50 | 1,756,720 | -0.51(-1.04%) |
Jan 03, 2024 | 49.76 | 49.89 | 48.66 | 49.01 | 1,768,346 | -1.47(-2.91%) |
Jan 02, 2024 | 49.58 | 51.12 | 49.18 | 50.48 | 1,611,449 | +0.64(+1.28%) |
Dec 29, 2023 | 50.07 | 50.21 | 49.46 | 49.84 | 1,389,108 | -0.38(-0.76%) |
Dec 28, 2023 | 50.04 | 50.81 | 50.00 | 50.22 | 782,323 | -0.03(-0.06%) |
Dec 27, 2023 | 50.30 | 50.65 | 50.05 | 50.25 | 940,876 | -0.22(-0.44%) |
Dec 26, 2023 | 49.72 | 50.67 | 49.56 | 50.47 | 645,059 | +0.96(+1.94%) |
Dec 22, 2023 | 50.00 | 50.24 | 49.37 | 49.51 | 1,129,466 | -0.35(-0.70%) |
Dec 21, 2023 | 49.21 | 49.98 | 49.02 | 49.86 | 1,139,530 | +1.09(+2.23%) |
Dec 20, 2023 | 49.85 | 50.27 | 48.64 | 48.77 | 3,279,118 | -1.77(-3.50%) |
Dec 19, 2023 | 48.81 | 50.69 | 48.77 | 50.54 | 2,362,716 | +2.22(+4.59%) |
Dec 18, 2023 | 49.00 | 49.02 | 47.94 | 48.32 | 2,021,315 | -0.57(-1.17%) |
Dec 15, 2023 | 49.79 | 50.15 | 48.57 | 48.89 | 3,602,354 | -1.10(-2.20%) |
Dec 14, 2023 | 50.56 | 51.36 | 49.56 | 49.99 | 3,477,624 | +0.55(+1.11%) |
Dec 13, 2023 | 46.83 | 49.48 | 46.16 | 49.44 | 2,338,669 | +2.32(+4.92%) |
Dec 12, 2023 | 46.91 | 47.58 | 46.05 | 47.12 | 2,103,035 | -0.22(-0.46%) |
Dec 11, 2023 | 47.41 | 48.02 | 47.03 | 47.34 | 2,425,747 | -0.25(-0.53%) |
Dec 08, 2023 | 46.41 | 48.38 | 46.41 | 47.59 | 2,725,416 | +1.12(+2.41%) |
Dec 07, 2023 | 45.64 | 47.81 | 45.26 | 46.47 | 3,285,012 | +1.21(+2.67%) |
Dec 06, 2023 | 44.83 | 45.76 | 43.93 | 45.26 | 1,819,826 | +0.44(+0.98%) |
Dec 05, 2023 | 45.10 | 45.66 | 44.59 | 44.82 | 2,221,930 | -0.64(-1.41%) |
Dec 04, 2023 | 44.86 | 45.94 | 44.75 | 45.46 | 2,026,000 | +0.19(+0.42%) |
Dec 01, 2023 | 43.62 | 45.31 | 43.51 | 45.27 | 2,183,482 | +1.40(+3.19%) |
Nov 30, 2023 | 42.00 | 43.95 | 41.83 | 43.87 | 5,406,838 | +2.23(+5.36%) |
Nov 29, 2023 | 41.77 | 41.95 | 41.05 | 41.64 | 1,801,998 | +0.09(+0.22%) |
Nov 28, 2023 | 41.71 | 42.42 | 41.05 | 41.55 | 1,567,195 | -0.23(-0.55%) |
Nov 27, 2023 | 43.01 | 43.01 | 41.77 | 41.78 | 1,595,728 | -1.52(-3.51%) |
Nov 24, 2023 | 43.08 | 43.37 | 42.33 | 43.30 | 1,323,584 | +0.07(+0.16%) |
Nov 22, 2023 | 43.10 | 43.46 | 42.55 | 43.23 | 1,453,506 | +0.13(+0.30%) |
Nov 21, 2023 | 43.66 | 44.36 | 42.97 | 43.10 | 2,069,636 | -0.42(-0.97%) |
Nov 20, 2023 | 43.43 | 43.82 | 43.05 | 43.52 | 2,825,409 | -0.04(-0.09%) |
Nov 17, 2023 | 42.73 | 44.17 | 42.73 | 43.56 | 2,870,169 | +1.99(+4.79%) |
Nov 16, 2023 | 43.28 | 43.78 | 41.20 | 41.57 | 2,442,408 | -2.43(-5.52%) |
Nov 15, 2023 | 43.47 | 45.50 | 43.47 | 44.00 | 2,865,487 | +1.28(+3.00%) |
Nov 14, 2023 | 41.85 | 43.20 | 41.60 | 42.72 | 2,377,125 | +1.90(+4.65%) |
Nov 13, 2023 | 41.88 | 41.88 | 40.67 | 40.82 | 2,604,012 | -1.20(-2.86%) |
Nov 10, 2023 | 42.69 | 42.77 | 41.43 | 42.02 | 2,331,043 | -0.70(-1.64%) |
Nov 09, 2023 | 43.10 | 43.77 | 42.13 | 42.72 | 1,859,784 | -0.28(-0.65%) |
Nov 08, 2023 | 43.66 | 46.21 | 42.71 | 43.00 | 3,223,448 | -0.71(-1.62%) |
Nov 07, 2023 | 43.83 | 43.83 | 42.75 | 43.71 | 1,884,995 | -0.37(-0.84%) |
Nov 06, 2023 | 44.87 | 45.05 | 43.54 | 44.08 | 2,100,507 | -1.14(-2.52%) |
Nov 03, 2023 | 44.91 | 45.56 | 44.29 | 45.22 | 1,783,870 | +1.35(+3.08%) |
Nov 02, 2023 | 44.16 | 44.48 | 42.81 | 43.87 | 2,577,139 | +0.17(+0.39%) |