Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.89 | 48.96 | 48.20 | 48.28 | 2,223,764 | -0.35(-0.71%) |
Jan 30, 2024 | 48.64 | 48.70 | 48.40 | 48.63 | 4,054,481 | +0.28(+0.57%) |
Jan 29, 2024 | 48.00 | 48.37 | 47.93 | 48.35 | 2,922,295 | +0.39(+0.81%) |
Jan 26, 2024 | 48.08 | 48.22 | 47.91 | 47.97 | 6,237,108 | +0.74(+1.57%) |
Jan 25, 2024 | 46.84 | 47.24 | 46.69 | 47.22 | 5,730,576 | +0.51(+1.08%) |
Jan 24, 2024 | 47.20 | 47.23 | 46.72 | 46.72 | 2,525,249 | -0.36(-0.76%) |
Jan 23, 2024 | 46.89 | 47.18 | 46.84 | 47.07 | 2,857,976 | +0.48(+1.02%) |
Jan 22, 2024 | 46.69 | 46.79 | 46.52 | 46.60 | 2,651,840 | -0.18(-0.38%) |
Jan 19, 2024 | 46.68 | 46.87 | 46.39 | 46.78 | 2,234,109 | -0.01(-0.02%) |
Jan 18, 2024 | 46.85 | 46.92 | 46.61 | 46.79 | 2,534,269 | -0.54(-1.13%) |
Jan 17, 2024 | 47.26 | 47.40 | 47.11 | 47.32 | 3,396,552 | -0.47(-0.98%) |
Jan 16, 2024 | 48.09 | 48.12 | 47.66 | 47.79 | 2,936,203 | -0.94(-1.93%) |
Jan 12, 2024 | 48.96 | 49.02 | 48.65 | 48.73 | 2,470,684 | +0.35(+0.72%) |
Jan 11, 2024 | 48.40 | 48.47 | 47.98 | 48.38 | 2,507,257 | -0.09(-0.18%) |
Jan 10, 2024 | 48.59 | 48.74 | 48.43 | 48.47 | 2,629,289 | -0.32(-0.65%) |
Jan 09, 2024 | 48.69 | 48.82 | 48.58 | 48.79 | 1,951,875 | -0.04(-0.08%) |
Jan 08, 2024 | 48.27 | 48.83 | 48.27 | 48.83 | 3,257,839 | +0.48(+0.98%) |
Jan 05, 2024 | 48.19 | 48.56 | 48.10 | 48.35 | 2,969,917 | -0.10(-0.20%) |
Jan 04, 2024 | 48.17 | 48.52 | 48.15 | 48.45 | 3,026,754 | +0.22(+0.45%) |
Jan 03, 2024 | 48.44 | 48.53 | 48.20 | 48.23 | 2,879,574 | +0.15(+0.31%) |
Jan 02, 2024 | 47.64 | 48.11 | 47.59 | 48.08 | 2,830,041 | +0.01(+0.02%) |
Dec 29, 2023 | 47.98 | 48.13 | 47.93 | 48.07 | 1,733,738 | +0.00(+0.00%) |
Dec 28, 2023 | 48.13 | 48.27 | 48.05 | 48.07 | 1,541,088 | +0.09(+0.19%) |
Dec 27, 2023 | 47.77 | 48.08 | 47.73 | 47.99 | 2,110,797 | +0.26(+0.54%) |
Dec 26, 2023 | 47.51 | 47.75 | 47.51 | 47.73 | 1,541,379 | +0.03(+0.06%) |
Dec 22, 2023 | 47.84 | 47.93 | 47.56 | 47.70 | 1,500,650 | +0.26(+0.54%) |
Dec 21, 2023 | 47.53 | 47.59 | 47.19 | 47.44 | 2,200,914 | +0.25(+0.53%) |
Dec 20, 2023 | 47.57 | 47.70 | 47.18 | 47.19 | 2,215,670 | -0.34(-0.71%) |
Dec 19, 2023 | 47.45 | 47.65 | 47.31 | 47.53 | 3,475,185 | +0.26(+0.55%) |
Dec 18, 2023 | 47.12 | 47.33 | 46.95 | 47.27 | 2,504,247 | +0.30(+0.63%) |
Dec 15, 2023 | 47.28 | 47.44 | 46.95 | 46.97 | 3,715,454 | -0.43(-0.90%) |
Dec 14, 2023 | 47.54 | 47.77 | 47.29 | 47.40 | 3,530,779 | -0.31(-0.64%) |
Dec 13, 2023 | 47.33 | 47.71 | 47.03 | 47.71 | 3,438,641 | +0.57(+1.20%) |
Dec 12, 2023 | 47.08 | 47.15 | 46.96 | 47.14 | 2,230,888 | +0.18(+0.38%) |
Dec 11, 2023 | 46.81 | 47.03 | 46.81 | 46.96 | 2,627,605 | -0.09(-0.19%) |
Dec 08, 2023 | 47.27 | 47.37 | 46.91 | 47.05 | 2,284,066 | -0.49(-1.02%) |
Dec 07, 2023 | 47.39 | 47.65 | 47.20 | 47.54 | 2,193,671 | +0.17(+0.36%) |
Dec 06, 2023 | 47.62 | 47.67 | 47.32 | 47.37 | 2,644,813 | +0.03(+0.06%) |
Dec 05, 2023 | 47.62 | 47.63 | 47.29 | 47.34 | 2,305,817 | -0.36(-0.75%) |
Dec 04, 2023 | 47.57 | 47.87 | 47.56 | 47.70 | 2,349,061 | +0.19(+0.40%) |
Dec 01, 2023 | 47.28 | 47.61 | 47.26 | 47.51 | 2,486,895 | +0.21(+0.44%) |
Nov 30, 2023 | 47.11 | 47.32 | 46.93 | 47.30 | 3,836,308 | +0.17(+0.36%) |
Nov 29, 2023 | 47.33 | 47.42 | 47.11 | 47.13 | 1,989,219 | -0.37(-0.77%) |
Nov 28, 2023 | 47.41 | 47.72 | 47.41 | 47.50 | 1,806,031 | +0.07(+0.15%) |
Nov 27, 2023 | 47.50 | 47.60 | 47.42 | 47.43 | 2,049,576 | -0.10(-0.21%) |
Nov 24, 2023 | 47.14 | 47.61 | 47.10 | 47.53 | 2,229,171 | +0.15(+0.31%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.17 | 47.38 | 2,567,373 | +0.12(+0.25%) |
Nov 21, 2023 | 46.94 | 47.33 | 46.93 | 47.26 | 4,066,937 | +0.67(+1.45%) |
Nov 20, 2023 | 46.96 | 47.05 | 46.53 | 46.59 | 6,077,663 | -0.36(-0.76%) |
Nov 17, 2023 | 46.98 | 47.12 | 46.83 | 46.94 | 4,293,417 | -0.37(-0.78%) |
Nov 16, 2023 | 47.26 | 47.51 | 47.21 | 47.31 | 2,409,938 | -0.18(-0.39%) |
Nov 15, 2023 | 47.56 | 47.65 | 47.42 | 47.50 | 2,306,204 | -0.44(-0.92%) |
Nov 14, 2023 | 47.69 | 48.03 | 47.64 | 47.94 | 2,308,819 | +0.49(+1.04%) |
Nov 13, 2023 | 47.39 | 47.66 | 47.36 | 47.45 | 1,952,720 | -0.14(-0.29%) |
Nov 10, 2023 | 47.49 | 47.63 | 47.00 | 47.58 | 2,048,583 | -0.10(-0.21%) |
Nov 09, 2023 | 47.98 | 48.06 | 47.56 | 47.68 | 2,671,578 | +0.72(+1.53%) |
Nov 08, 2023 | 46.98 | 47.15 | 46.92 | 46.97 | 2,133,093 | +0.01(+0.02%) |
Nov 07, 2023 | 46.97 | 47.07 | 46.83 | 46.96 | 1,776,285 | +0.07(+0.15%) |
Nov 06, 2023 | 46.92 | 47.00 | 46.81 | 46.89 | 2,348,246 | +0.09(+0.19%) |
Nov 03, 2023 | 46.87 | 46.96 | 46.73 | 46.80 | 1,967,240 | -0.03(-0.06%) |
Nov 02, 2023 | 46.52 | 46.85 | 46.42 | 46.83 | 2,206,633 | +0.45(+0.97%) |