Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.28 | 47.41 | 46.30 | 46.40 | 1,720,086 | -0.86(-1.81%) |
Jan 30, 2024 | 47.20 | 47.60 | 46.81 | 47.26 | 1,687,983 | -0.16(-0.34%) |
Jan 29, 2024 | 47.26 | 47.43 | 46.61 | 47.41 | 2,079,893 | +0.04(+0.08%) |
Jan 26, 2024 | 47.48 | 47.55 | 47.21 | 47.37 | 1,129,627 | +0.14(+0.29%) |
Jan 25, 2024 | 47.58 | 47.68 | 46.89 | 47.24 | 1,484,828 | +0.05(+0.11%) |
Jan 24, 2024 | 48.09 | 48.19 | 47.06 | 47.19 | 1,277,534 | -0.46(-0.96%) |
Jan 23, 2024 | 48.18 | 48.50 | 47.01 | 47.64 | 1,953,809 | -0.37(-0.77%) |
Jan 22, 2024 | 47.30 | 48.13 | 47.17 | 48.01 | 1,276,288 | +0.90(+1.92%) |
Jan 19, 2024 | 47.08 | 47.37 | 46.62 | 47.11 | 1,175,540 | +0.10(+0.21%) |
Jan 18, 2024 | 46.87 | 47.10 | 46.49 | 47.01 | 1,152,025 | +0.23(+0.49%) |
Jan 17, 2024 | 46.73 | 47.18 | 46.58 | 46.78 | 1,787,244 | -0.37(-0.78%) |
Jan 16, 2024 | 46.48 | 47.19 | 46.13 | 47.15 | 1,661,357 | +0.38(+0.81%) |
Jan 12, 2024 | 47.22 | 47.57 | 46.63 | 46.77 | 1,094,309 | -0.01(-0.03%) |
Jan 11, 2024 | 46.68 | 46.95 | 46.14 | 46.78 | 1,362,221 | +0.03(+0.07%) |
Jan 10, 2024 | 46.60 | 46.78 | 46.40 | 46.75 | 1,060,877 | +0.16(+0.34%) |
Jan 09, 2024 | 46.94 | 47.27 | 46.44 | 46.59 | 1,349,189 | -0.78(-1.64%) |
Jan 08, 2024 | 46.83 | 47.47 | 46.56 | 47.36 | 1,853,813 | +0.52(+1.10%) |
Jan 05, 2024 | 46.11 | 47.02 | 46.02 | 46.85 | 2,193,039 | +0.57(+1.22%) |
Jan 04, 2024 | 46.38 | 46.48 | 45.98 | 46.28 | 1,524,314 | -0.08(-0.17%) |
Jan 03, 2024 | 46.91 | 47.03 | 46.24 | 46.36 | 2,564,665 | -0.65(-1.37%) |
Jan 02, 2024 | 47.47 | 47.94 | 46.88 | 47.01 | 1,510,784 | -0.52(-1.09%) |
Dec 29, 2023 | 47.67 | 47.83 | 47.38 | 47.52 | 1,530,879 | -0.09(-0.19%) |
Dec 28, 2023 | 47.80 | 47.96 | 47.33 | 47.61 | 777,006 | -0.18(-0.37%) |
Dec 27, 2023 | 47.62 | 47.81 | 47.41 | 47.79 | 1,167,355 | +0.15(+0.31%) |
Dec 26, 2023 | 47.66 | 47.70 | 47.38 | 47.64 | 992,358 | +0.12(+0.25%) |
Dec 22, 2023 | 47.32 | 47.85 | 47.17 | 47.52 | 1,043,801 | +0.37(+0.78%) |
Dec 21, 2023 | 47.44 | 47.71 | 46.71 | 47.16 | 1,610,331 | -0.02(-0.04%) |
Dec 20, 2023 | 47.42 | 47.94 | 47.17 | 47.18 | 2,484,452 | -0.30(-0.63%) |
Dec 19, 2023 | 46.97 | 47.68 | 46.70 | 47.47 | 2,108,731 | +0.64(+1.36%) |
Dec 18, 2023 | 46.36 | 46.90 | 46.04 | 46.84 | 2,333,115 | +0.51(+1.09%) |
Dec 15, 2023 | 46.52 | 46.54 | 45.81 | 46.33 | 4,835,512 | -0.04(-0.09%) |
Dec 14, 2023 | 46.29 | 47.34 | 46.18 | 46.37 | 2,223,490 | +0.63(+1.37%) |
Dec 13, 2023 | 45.14 | 45.76 | 44.71 | 45.74 | 3,233,594 | +0.55(+1.21%) |
Dec 12, 2023 | 45.49 | 45.52 | 45.05 | 45.20 | 1,022,706 | -0.28(-0.61%) |
Dec 11, 2023 | 45.14 | 45.81 | 45.14 | 45.48 | 1,434,464 | +0.34(+0.75%) |
Dec 08, 2023 | 44.82 | 45.49 | 44.82 | 45.14 | 1,646,658 | +0.20(+0.44%) |
Dec 07, 2023 | 45.06 | 45.26 | 44.51 | 44.94 | 1,161,441 | -0.12(-0.26%) |
Dec 06, 2023 | 44.76 | 45.48 | 44.71 | 45.06 | 1,767,416 | +0.68(+1.52%) |
Dec 05, 2023 | 45.04 | 45.11 | 44.30 | 44.38 | 1,381,128 | -1.06(-2.34%) |
Dec 04, 2023 | 45.04 | 45.97 | 45.04 | 45.45 | 1,405,007 | +0.22(+0.48%) |
Dec 01, 2023 | 44.43 | 45.26 | 44.24 | 45.23 | 1,367,267 | +0.95(+2.16%) |
Nov 30, 2023 | 44.22 | 44.46 | 43.63 | 44.27 | 2,942,553 | +0.14(+0.32%) |
Nov 29, 2023 | 44.87 | 44.87 | 43.90 | 44.13 | 1,777,411 | -0.58(-1.29%) |
Nov 28, 2023 | 44.89 | 45.17 | 44.50 | 44.71 | 2,227,679 | -0.15(-0.33%) |
Nov 27, 2023 | 45.04 | 45.31 | 44.76 | 44.86 | 1,104,233 | -0.72(-1.57%) |
Nov 24, 2023 | 45.32 | 45.62 | 45.27 | 45.58 | 464,393 | +0.10(+0.22%) |
Nov 22, 2023 | 45.32 | 45.57 | 45.15 | 45.48 | 979,323 | +0.20(+0.44%) |
Nov 21, 2023 | 45.41 | 45.84 | 45.22 | 45.28 | 1,571,188 | +0.09(+0.20%) |
Nov 20, 2023 | 45.14 | 45.40 | 44.62 | 45.19 | 1,716,100 | -0.08(-0.18%) |
Nov 17, 2023 | 45.29 | 45.39 | 44.68 | 45.27 | 1,156,152 | +0.48(+1.07%) |
Nov 16, 2023 | 45.24 | 45.50 | 44.61 | 44.79 | 1,505,314 | -0.62(-1.36%) |
Nov 15, 2023 | 46.01 | 46.56 | 45.36 | 45.41 | 2,230,002 | -0.43(-0.93%) |
Nov 14, 2023 | 45.08 | 45.88 | 44.92 | 45.83 | 1,783,686 | +1.59(+3.59%) |
Nov 13, 2023 | 44.04 | 44.33 | 43.87 | 44.24 | 1,099,131 | -0.04(-0.09%) |
Nov 10, 2023 | 44.04 | 44.39 | 43.30 | 44.28 | 920,870 | +0.41(+0.95%) |
Nov 09, 2023 | 43.66 | 44.34 | 43.33 | 43.87 | 1,534,858 | +0.25(+0.57%) |
Nov 08, 2023 | 44.35 | 44.35 | 43.59 | 43.62 | 1,335,508 | -0.82(-1.84%) |
Nov 07, 2023 | 43.97 | 44.57 | 43.64 | 44.44 | 1,800,304 | +0.36(+0.81%) |
Nov 06, 2023 | 44.25 | 44.45 | 43.83 | 44.09 | 1,650,839 | -0.31(-0.69%) |
Nov 03, 2023 | 43.53 | 44.49 | 43.53 | 44.39 | 1,379,782 | +1.47(+3.43%) |
Nov 02, 2023 | 42.97 | 43.31 | 42.72 | 42.92 | 1,989,190 | +0.33(+0.77%) |