Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.66 | 54.03 | 51.85 | 51.86 | 3,237,341 | -2.97(-5.41%) |
Jan 30, 2024 | 54.89 | 55.20 | 54.55 | 54.83 | 1,148,574 | -0.26(-0.47%) |
Jan 29, 2024 | 53.94 | 55.17 | 53.61 | 55.08 | 1,732,867 | +0.92(+1.69%) |
Jan 26, 2024 | 54.40 | 55.04 | 54.13 | 54.17 | 1,660,997 | -0.05(-0.09%) |
Jan 25, 2024 | 54.97 | 55.30 | 53.18 | 54.22 | 1,124,731 | -0.06(-0.11%) |
Jan 24, 2024 | 54.00 | 54.75 | 53.39 | 54.27 | 2,266,988 | +1.06(+1.98%) |
Jan 23, 2024 | 53.38 | 53.99 | 52.40 | 53.22 | 2,515,594 | +0.29(+0.54%) |
Jan 22, 2024 | 50.84 | 53.02 | 50.84 | 52.93 | 2,679,856 | +1.06(+2.03%) |
Jan 19, 2024 | 51.48 | 52.26 | 50.78 | 51.88 | 4,098,495 | +0.31(+0.59%) |
Jan 18, 2024 | 52.37 | 52.51 | 50.93 | 51.57 | 2,555,316 | -0.38(-0.74%) |
Jan 17, 2024 | 51.58 | 52.56 | 51.37 | 51.96 | 2,070,052 | -0.56(-1.07%) |
Jan 16, 2024 | 52.49 | 52.78 | 51.67 | 52.52 | 2,066,920 | -0.85(-1.59%) |
Jan 12, 2024 | 54.82 | 54.83 | 52.90 | 53.37 | 1,462,420 | -1.08(-1.97%) |
Jan 11, 2024 | 54.54 | 54.67 | 53.23 | 54.44 | 1,619,139 | -0.35(-0.63%) |
Jan 10, 2024 | 55.03 | 55.22 | 54.38 | 54.79 | 1,374,895 | -0.60(-1.09%) |
Jan 09, 2024 | 55.17 | 55.62 | 54.93 | 55.39 | 1,434,904 | -0.63(-1.13%) |
Jan 08, 2024 | 55.34 | 56.13 | 54.89 | 56.02 | 1,526,997 | +0.29(+0.51%) |
Jan 05, 2024 | 54.40 | 56.29 | 54.09 | 55.73 | 1,958,093 | +1.42(+2.61%) |
Jan 04, 2024 | 54.38 | 55.36 | 54.22 | 54.31 | 2,425,577 | +0.38(+0.71%) |
Jan 03, 2024 | 54.80 | 54.81 | 53.44 | 53.93 | 2,307,950 | -1.80(-3.22%) |
Jan 02, 2024 | 54.70 | 56.07 | 54.18 | 55.72 | 2,450,433 | +0.68(+1.24%) |
Dec 29, 2023 | 55.52 | 55.69 | 54.77 | 55.04 | 1,485,941 | -0.75(-1.34%) |
Dec 28, 2023 | 55.17 | 55.82 | 55.17 | 55.79 | 1,099,885 | +0.28(+0.50%) |
Dec 27, 2023 | 55.31 | 55.78 | 54.96 | 55.52 | 943,815 | +0.01(+0.02%) |
Dec 26, 2023 | 54.51 | 55.69 | 54.15 | 55.51 | 728,336 | +1.10(+2.03%) |
Dec 22, 2023 | 54.68 | 55.53 | 54.07 | 54.40 | 1,036,393 | +0.09(+0.16%) |
Dec 21, 2023 | 53.93 | 54.67 | 53.48 | 54.31 | 1,768,932 | +1.21(+2.28%) |
Dec 20, 2023 | 54.29 | 55.05 | 52.87 | 53.10 | 1,834,175 | -1.86(-3.39%) |
Dec 19, 2023 | 54.01 | 55.14 | 53.64 | 54.96 | 1,465,719 | +1.06(+1.96%) |
Dec 18, 2023 | 55.04 | 55.04 | 53.59 | 53.91 | 1,645,896 | -0.72(-1.32%) |
Dec 15, 2023 | 55.96 | 56.46 | 54.34 | 54.63 | 4,502,089 | -1.40(-2.50%) |
Dec 14, 2023 | 53.88 | 56.60 | 53.88 | 56.03 | 4,722,863 | +4.41(+8.54%) |
Dec 13, 2023 | 48.18 | 51.75 | 47.98 | 51.62 | 3,309,175 | +3.44(+7.15%) |
Dec 12, 2023 | 47.90 | 48.19 | 47.56 | 48.18 | 1,766,841 | -0.36(-0.74%) |
Dec 11, 2023 | 48.47 | 49.11 | 48.30 | 48.54 | 1,295,305 | -0.09(-0.18%) |
Dec 08, 2023 | 47.87 | 49.17 | 47.70 | 48.62 | 1,917,083 | +0.71(+1.48%) |
Dec 07, 2023 | 46.42 | 48.09 | 46.35 | 47.91 | 3,014,621 | +1.58(+3.40%) |
Dec 06, 2023 | 47.17 | 48.58 | 45.54 | 46.34 | 4,746,682 | -0.20(-0.44%) |
Dec 05, 2023 | 47.63 | 47.87 | 46.38 | 46.54 | 1,888,353 | -1.58(-3.28%) |
Dec 04, 2023 | 46.50 | 48.58 | 46.40 | 48.12 | 2,453,266 | +1.22(+2.59%) |
Dec 01, 2023 | 43.62 | 47.01 | 43.43 | 46.90 | 3,076,022 | +2.90(+6.59%) |
Nov 30, 2023 | 44.12 | 44.63 | 43.58 | 44.00 | 1,908,052 | +0.14(+0.31%) |
Nov 29, 2023 | 42.98 | 44.31 | 42.98 | 43.87 | 2,457,818 | +1.46(+3.44%) |
Nov 28, 2023 | 42.17 | 42.51 | 41.40 | 42.41 | 1,972,961 | +0.29(+0.69%) |
Nov 27, 2023 | 42.11 | 42.35 | 41.74 | 42.11 | 1,475,255 | -0.47(-1.10%) |
Nov 24, 2023 | 42.54 | 42.95 | 42.24 | 42.58 | 411,530 | +0.13(+0.30%) |
Nov 22, 2023 | 43.05 | 43.20 | 42.21 | 42.45 | 874,637 | -0.13(-0.30%) |
Nov 21, 2023 | 43.25 | 43.32 | 42.46 | 42.58 | 1,302,799 | -0.98(-2.26%) |
Nov 20, 2023 | 43.81 | 43.95 | 43.24 | 43.56 | 1,266,843 | -0.45(-1.02%) |
Nov 17, 2023 | 43.77 | 44.11 | 43.21 | 44.01 | 1,143,548 | +0.87(+2.01%) |
Nov 16, 2023 | 43.66 | 43.95 | 42.58 | 43.15 | 1,151,368 | -0.69(-1.58%) |
Nov 15, 2023 | 43.06 | 44.58 | 43.03 | 43.84 | 1,930,365 | +0.85(+1.97%) |
Nov 14, 2023 | 41.84 | 43.61 | 41.74 | 42.99 | 2,728,442 | +3.11(+7.81%) |
Nov 13, 2023 | 40.03 | 40.08 | 39.32 | 39.88 | 1,348,815 | -0.36(-0.89%) |
Nov 10, 2023 | 40.37 | 40.54 | 39.65 | 40.24 | 1,276,588 | +0.18(+0.46%) |
Nov 09, 2023 | 41.33 | 41.37 | 39.88 | 40.05 | 1,359,373 | -1.06(-2.58%) |
Nov 08, 2023 | 41.26 | 41.33 | 40.69 | 41.11 | 1,300,371 | -0.19(-0.47%) |
Nov 07, 2023 | 41.58 | 42.08 | 41.09 | 41.31 | 1,942,361 | -0.51(-1.21%) |
Nov 06, 2023 | 42.84 | 43.16 | 41.46 | 41.81 | 1,912,068 | -1.08(-2.52%) |
Nov 03, 2023 | 42.51 | 43.24 | 42.35 | 42.89 | 2,776,723 | +1.85(+4.50%) |
Nov 02, 2023 | 39.04 | 41.08 | 38.86 | 41.04 | 2,435,643 | +2.65(+6.89%) |