Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.16 | 49.62 | 48.72 | 48.73 | 3,632,612 | -0.59(-1.19%) |
Jan 30, 2024 | 49.66 | 49.76 | 49.16 | 49.31 | 4,948,543 | -0.89(-1.77%) |
Jan 29, 2024 | 49.68 | 50.43 | 49.21 | 50.20 | 4,114,571 | +0.37(+0.74%) |
Jan 26, 2024 | 50.02 | 50.08 | 49.10 | 49.83 | 4,829,728 | -0.12(-0.24%) |
Jan 25, 2024 | 51.35 | 51.35 | 48.94 | 49.95 | 9,298,900 | +0.51(+1.03%) |
Jan 24, 2024 | 49.80 | 50.39 | 49.42 | 49.44 | 9,480,209 | +0.62(+1.26%) |
Jan 23, 2024 | 48.32 | 48.90 | 48.31 | 48.83 | 5,418,143 | +1.09(+2.27%) |
Jan 22, 2024 | 48.48 | 48.67 | 47.46 | 47.74 | 7,199,100 | -0.92(-1.88%) |
Jan 19, 2024 | 49.21 | 49.23 | 48.23 | 48.66 | 7,669,915 | -0.67(-1.35%) |
Jan 18, 2024 | 48.42 | 49.49 | 48.33 | 49.32 | 4,235,838 | +1.28(+2.67%) |
Jan 17, 2024 | 48.23 | 48.23 | 47.35 | 48.04 | 5,653,693 | -0.81(-1.65%) |
Jan 16, 2024 | 48.81 | 49.10 | 48.56 | 48.85 | 3,722,969 | -0.57(-1.15%) |
Jan 12, 2024 | 49.64 | 50.03 | 49.24 | 49.41 | 3,756,320 | -0.14(-0.28%) |
Jan 11, 2024 | 49.16 | 49.72 | 48.39 | 49.55 | 4,649,409 | +0.46(+0.93%) |
Jan 10, 2024 | 49.68 | 49.92 | 48.94 | 49.09 | 3,430,260 | -0.72(-1.44%) |
Jan 09, 2024 | 50.88 | 51.07 | 49.68 | 49.81 | 4,423,427 | -1.76(-3.42%) |
Jan 08, 2024 | 50.18 | 51.60 | 50.01 | 51.57 | 3,903,084 | +0.97(+1.91%) |
Jan 05, 2024 | 50.08 | 50.92 | 49.74 | 50.61 | 2,958,238 | +0.56(+1.11%) |
Jan 04, 2024 | 50.32 | 50.57 | 49.78 | 50.05 | 3,759,633 | -0.42(-0.83%) |
Jan 03, 2024 | 50.49 | 51.09 | 50.07 | 50.47 | 5,128,457 | -0.66(-1.29%) |
Jan 02, 2024 | 48.72 | 51.24 | 48.69 | 51.13 | 7,531,856 | +2.11(+4.31%) |
Dec 29, 2023 | 48.81 | 49.21 | 48.78 | 49.02 | 3,249,564 | +0.12(+0.24%) |
Dec 28, 2023 | 48.39 | 49.27 | 48.39 | 48.90 | 4,089,712 | +0.55(+1.13%) |
Dec 27, 2023 | 49.05 | 49.05 | 47.76 | 48.35 | 3,253,937 | -0.50(-1.02%) |
Dec 26, 2023 | 48.81 | 49.09 | 48.71 | 48.85 | 2,927,290 | +0.12(+0.25%) |
Dec 22, 2023 | 48.56 | 48.78 | 48.11 | 48.73 | 3,743,499 | +0.13(+0.27%) |
Dec 21, 2023 | 48.10 | 48.61 | 47.72 | 48.60 | 3,409,552 | +1.24(+2.61%) |
Dec 20, 2023 | 48.92 | 49.02 | 47.34 | 47.36 | 4,408,632 | -1.70(-3.47%) |
Dec 19, 2023 | 47.88 | 49.08 | 47.68 | 49.06 | 7,242,548 | +1.52(+3.21%) |
Dec 18, 2023 | 47.69 | 48.09 | 47.43 | 47.54 | 3,872,592 | -0.14(-0.29%) |
Dec 15, 2023 | 48.49 | 48.67 | 47.43 | 47.68 | 7,255,482 | -0.74(-1.52%) |
Dec 14, 2023 | 48.81 | 49.17 | 48.10 | 48.42 | 7,206,753 | -0.02(-0.04%) |
Dec 13, 2023 | 47.54 | 48.66 | 47.07 | 48.44 | 6,364,609 | +0.80(+1.67%) |
Dec 12, 2023 | 47.56 | 47.80 | 47.11 | 47.64 | 5,682,425 | +0.22(+0.46%) |
Dec 11, 2023 | 46.22 | 47.47 | 46.21 | 47.42 | 6,070,766 | +1.22(+2.63%) |
Dec 08, 2023 | 44.63 | 46.32 | 44.42 | 46.21 | 6,018,227 | +1.53(+3.43%) |
Dec 07, 2023 | 44.74 | 45.06 | 44.48 | 44.67 | 4,040,177 | +0.02(+0.04%) |
Dec 06, 2023 | 44.97 | 45.40 | 44.60 | 44.65 | 5,500,330 | -0.04(-0.09%) |
Dec 05, 2023 | 45.08 | 45.28 | 44.50 | 44.69 | 5,173,369 | -0.76(-1.67%) |
Dec 04, 2023 | 46.61 | 46.70 | 45.25 | 45.45 | 5,354,355 | -1.17(-2.50%) |
Dec 01, 2023 | 45.94 | 46.79 | 45.94 | 46.61 | 10,310,337 | +0.68(+1.47%) |
Nov 30, 2023 | 45.32 | 46.30 | 45.07 | 45.94 | 26,063,346 | +0.78(+1.72%) |
Nov 29, 2023 | 45.79 | 46.34 | 44.84 | 45.16 | 28,443,862 | -2.31(-4.87%) |
Nov 28, 2023 | 48.35 | 48.39 | 47.41 | 47.47 | 5,307,309 | -0.90(-1.85%) |
Nov 27, 2023 | 48.48 | 48.58 | 47.98 | 48.37 | 4,254,585 | -0.36(-0.74%) |
Nov 24, 2023 | 49.03 | 49.03 | 48.55 | 48.73 | 2,289,393 | -0.36(-0.73%) |
Nov 22, 2023 | 49.51 | 49.76 | 48.94 | 49.08 | 2,295,157 | -0.16(-0.32%) |
Nov 21, 2023 | 48.62 | 49.45 | 48.62 | 49.24 | 2,296,032 | +0.16(+0.32%) |
Nov 20, 2023 | 48.94 | 49.38 | 48.42 | 49.08 | 3,690,666 | +0.20(+0.41%) |
Nov 17, 2023 | 49.32 | 49.47 | 48.76 | 48.89 | 3,441,498 | -0.04(-0.08%) |
Nov 16, 2023 | 48.95 | 49.45 | 48.74 | 48.93 | 4,309,465 | -0.16(-0.32%) |
Nov 15, 2023 | 49.45 | 50.26 | 48.89 | 49.08 | 4,198,164 | -0.19(-0.38%) |
Nov 14, 2023 | 48.28 | 49.35 | 48.04 | 49.27 | 4,250,906 | +1.85(+3.91%) |
Nov 13, 2023 | 47.17 | 47.52 | 46.79 | 47.42 | 3,107,976 | -0.14(-0.29%) |
Nov 10, 2023 | 46.83 | 47.63 | 46.22 | 47.56 | 4,314,369 | -0.14(-0.29%) |
Nov 09, 2023 | 48.26 | 48.41 | 47.58 | 47.70 | 2,681,674 | -0.24(-0.50%) |
Nov 08, 2023 | 48.20 | 48.66 | 47.92 | 47.94 | 2,710,080 | -0.17(-0.35%) |
Nov 07, 2023 | 48.48 | 48.59 | 47.96 | 48.11 | 3,465,770 | -0.89(-1.81%) |
Nov 06, 2023 | 48.69 | 49.50 | 48.47 | 49.00 | 3,908,891 | +0.55(+1.13%) |
Nov 03, 2023 | 48.74 | 49.14 | 48.36 | 48.45 | 3,792,603 | +0.15(+0.31%) |
Nov 02, 2023 | 47.11 | 48.46 | 47.04 | 48.30 | 4,475,031 | +1.94(+4.19%) |