Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.70 | 58.85 | 56.59 | 56.63 | 13,099,154 | -2.90(-4.87%) |
Jan 30, 2024 | 59.42 | 59.80 | 59.24 | 59.53 | 4,918,886 | -0.19(-0.32%) |
Jan 29, 2024 | 58.42 | 59.75 | 58.23 | 59.72 | 5,903,382 | +1.36(+2.33%) |
Jan 26, 2024 | 58.40 | 58.95 | 58.03 | 58.36 | 9,360,216 | -0.24(-0.41%) |
Jan 25, 2024 | 58.43 | 58.67 | 57.65 | 58.60 | 4,911,847 | +0.92(+1.60%) |
Jan 24, 2024 | 58.54 | 58.90 | 57.57 | 57.68 | 6,099,511 | +0.16(+0.28%) |
Jan 23, 2024 | 57.25 | 57.62 | 56.84 | 57.52 | 4,296,943 | +0.47(+0.82%) |
Jan 22, 2024 | 57.27 | 57.68 | 56.82 | 57.05 | 8,878,140 | +0.32(+0.56%) |
Jan 19, 2024 | 55.06 | 56.81 | 54.83 | 56.73 | 7,730,554 | +2.05(+3.75%) |
Jan 18, 2024 | 53.83 | 54.87 | 53.31 | 54.68 | 7,093,658 | +1.38(+2.59%) |
Jan 17, 2024 | 53.17 | 53.49 | 52.50 | 53.30 | 5,782,108 | -0.96(-1.77%) |
Jan 16, 2024 | 54.36 | 54.83 | 53.61 | 54.26 | 9,827,649 | -0.61(-1.11%) |
Jan 12, 2024 | 55.26 | 55.53 | 54.37 | 54.87 | 5,725,164 | +0.08(+0.15%) |
Jan 11, 2024 | 55.20 | 55.39 | 53.36 | 54.79 | 9,977,135 | -0.14(-0.25%) |
Jan 10, 2024 | 54.10 | 55.22 | 54.01 | 54.93 | 5,328,272 | +0.93(+1.72%) |
Jan 09, 2024 | 53.36 | 54.38 | 53.17 | 54.00 | 10,029,382 | -0.27(-0.50%) |
Jan 08, 2024 | 52.23 | 54.34 | 52.20 | 54.27 | 6,612,583 | +2.17(+4.17%) |
Jan 05, 2024 | 51.92 | 52.91 | 51.59 | 52.10 | 7,855,523 | +0.20(+0.39%) |
Jan 04, 2024 | 52.23 | 53.12 | 51.81 | 51.90 | 5,484,380 | -0.55(-1.05%) |
Jan 03, 2024 | 53.01 | 53.27 | 52.25 | 52.45 | 7,287,408 | -1.30(-2.42%) |
Jan 02, 2024 | 53.63 | 54.13 | 53.04 | 53.75 | 6,531,261 | -0.99(-1.81%) |
Dec 29, 2023 | 55.13 | 55.32 | 54.05 | 54.74 | 5,842,535 | -0.48(-0.87%) |
Dec 28, 2023 | 55.29 | 55.52 | 55.09 | 55.22 | 4,005,017 | -0.01(-0.02%) |
Dec 27, 2023 | 54.88 | 55.29 | 54.69 | 55.23 | 5,414,297 | +0.30(+0.55%) |
Dec 26, 2023 | 54.42 | 55.27 | 54.40 | 54.93 | 2,785,734 | +0.64(+1.18%) |
Dec 22, 2023 | 54.37 | 54.90 | 53.64 | 54.29 | 6,888,478 | +0.30(+0.56%) |
Dec 21, 2023 | 53.54 | 54.09 | 52.69 | 53.99 | 9,184,614 | +1.50(+2.86%) |
Dec 20, 2023 | 54.54 | 55.22 | 52.43 | 52.49 | 7,654,861 | -2.36(-4.30%) |
Dec 19, 2023 | 54.09 | 54.89 | 54.07 | 54.85 | 4,693,497 | +0.94(+1.74%) |
Dec 18, 2023 | 53.56 | 54.24 | 53.52 | 53.91 | 4,969,164 | +0.85(+1.60%) |
Dec 15, 2023 | 53.07 | 53.46 | 52.74 | 53.06 | 6,523,536 | -0.24(-0.45%) |
Dec 14, 2023 | 53.49 | 53.89 | 52.39 | 53.30 | 9,649,969 | +0.47(+0.89%) |
Dec 13, 2023 | 50.89 | 52.94 | 50.75 | 52.84 | 10,663,529 | +2.06(+4.05%) |
Dec 12, 2023 | 49.97 | 50.80 | 49.62 | 50.78 | 6,151,668 | +0.67(+1.33%) |
Dec 11, 2023 | 49.35 | 50.16 | 49.28 | 50.11 | 5,950,393 | +0.57(+1.15%) |
Dec 08, 2023 | 48.65 | 49.71 | 48.58 | 49.54 | 8,661,847 | +0.63(+1.29%) |
Dec 07, 2023 | 48.51 | 49.12 | 48.31 | 48.91 | 4,834,091 | +1.04(+2.17%) |
Dec 06, 2023 | 49.16 | 49.19 | 47.74 | 47.88 | 5,835,511 | -0.61(-1.26%) |
Dec 05, 2023 | 48.03 | 48.79 | 47.94 | 48.48 | 5,182,930 | -0.06(-0.12%) |
Dec 04, 2023 | 48.17 | 48.61 | 47.77 | 48.54 | 8,860,887 | -0.75(-1.52%) |
Dec 01, 2023 | 48.27 | 49.49 | 48.07 | 49.29 | 8,123,298 | +0.82(+1.69%) |
Nov 30, 2023 | 48.19 | 48.58 | 47.51 | 48.47 | 6,583,740 | +0.54(+1.12%) |
Nov 29, 2023 | 48.77 | 49.13 | 47.83 | 47.94 | 4,645,325 | -0.14(-0.29%) |
Nov 28, 2023 | 47.81 | 48.49 | 47.62 | 48.08 | 4,181,246 | +0.11(+0.23%) |
Nov 27, 2023 | 47.99 | 48.27 | 47.83 | 47.97 | 3,646,360 | -0.25(-0.52%) |
Nov 24, 2023 | 48.14 | 48.28 | 48.05 | 48.22 | 1,568,984 | +0.04(+0.08%) |
Nov 22, 2023 | 48.15 | 48.58 | 47.81 | 48.18 | 4,877,555 | +0.55(+1.15%) |
Nov 21, 2023 | 47.61 | 47.77 | 47.24 | 47.63 | 6,658,994 | -0.36(-0.75%) |
Nov 20, 2023 | 46.86 | 48.27 | 46.84 | 47.99 | 4,843,834 | +1.04(+2.21%) |
Nov 17, 2023 | 46.79 | 47.13 | 46.46 | 46.95 | 6,732,978 | +0.18(+0.38%) |
Nov 16, 2023 | 46.45 | 46.87 | 46.12 | 46.77 | 5,911,021 | +0.12(+0.26%) |
Nov 15, 2023 | 46.78 | 47.17 | 46.38 | 46.65 | 6,210,207 | +0.30(+0.65%) |
Nov 14, 2023 | 45.67 | 46.77 | 45.58 | 46.35 | 8,029,129 | +2.52(+5.76%) |
Nov 13, 2023 | 43.56 | 44.16 | 43.31 | 43.82 | 7,262,415 | -0.14(-0.32%) |
Nov 10, 2023 | 42.63 | 44.06 | 42.18 | 43.96 | 7,524,975 | +1.96(+4.66%) |
Nov 09, 2023 | 43.37 | 43.40 | 41.90 | 42.01 | 8,740,298 | -1.07(-2.48%) |
Nov 08, 2023 | 43.16 | 43.33 | 42.38 | 43.08 | 6,131,358 | +0.10(+0.23%) |
Nov 07, 2023 | 42.62 | 43.19 | 42.28 | 42.98 | 5,877,695 | +0.36(+0.84%) |
Nov 06, 2023 | 42.58 | 42.78 | 42.06 | 42.62 | 7,829,421 | +0.27(+0.64%) |
Nov 03, 2023 | 41.94 | 42.83 | 41.89 | 42.35 | 8,441,629 | +1.11(+2.69%) |
Nov 02, 2023 | 40.11 | 41.29 | 40.09 | 41.24 | 9,085,313 | +2.20(+5.62%) |