Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.95 | 47.09 | 45.98 | 46.09 | 1,731,833 | -0.85(-1.81%) |
Jan 30, 2024 | 46.88 | 47.28 | 46.49 | 46.93 | 1,699,510 | -0.16(-0.34%) |
Jan 29, 2024 | 46.93 | 47.11 | 46.30 | 47.09 | 2,094,097 | +0.04(+0.08%) |
Jan 26, 2024 | 47.16 | 47.23 | 46.89 | 47.05 | 1,137,341 | +0.14(+0.29%) |
Jan 25, 2024 | 47.26 | 47.36 | 46.57 | 46.91 | 1,494,968 | +0.05(+0.11%) |
Jan 24, 2024 | 47.76 | 47.86 | 46.74 | 46.87 | 1,286,258 | -0.45(-0.96%) |
Jan 23, 2024 | 47.85 | 48.17 | 46.69 | 47.32 | 1,967,152 | -0.37(-0.77%) |
Jan 22, 2024 | 46.97 | 47.80 | 46.85 | 47.69 | 1,285,004 | +0.90(+1.92%) |
Jan 19, 2024 | 46.76 | 47.05 | 46.30 | 46.79 | 1,183,567 | +0.10(+0.21%) |
Jan 18, 2024 | 46.55 | 46.78 | 46.17 | 46.69 | 1,159,892 | +0.23(+0.49%) |
Jan 17, 2024 | 46.41 | 46.86 | 46.26 | 46.46 | 1,799,450 | -0.37(-0.78%) |
Jan 16, 2024 | 46.16 | 46.87 | 45.82 | 46.83 | 1,672,702 | +0.38(+0.81%) |
Jan 12, 2024 | 46.90 | 47.25 | 46.32 | 46.45 | 1,101,782 | -0.01(-0.03%) |
Jan 11, 2024 | 46.36 | 46.63 | 45.83 | 46.47 | 1,371,523 | +0.03(+0.07%) |
Jan 10, 2024 | 46.28 | 46.46 | 46.09 | 46.43 | 1,068,122 | +0.16(+0.34%) |
Jan 09, 2024 | 46.62 | 46.94 | 46.12 | 46.27 | 1,358,403 | -0.77(-1.64%) |
Jan 08, 2024 | 46.51 | 47.15 | 46.24 | 47.04 | 1,866,473 | +0.51(+1.10%) |
Jan 05, 2024 | 45.80 | 46.70 | 45.71 | 46.53 | 2,208,015 | +0.56(+1.22%) |
Jan 04, 2024 | 46.07 | 46.17 | 45.67 | 45.97 | 1,534,723 | -0.08(-0.17%) |
Jan 03, 2024 | 46.59 | 46.71 | 45.93 | 46.05 | 2,582,179 | -0.64(-1.37%) |
Jan 02, 2024 | 47.15 | 47.62 | 46.56 | 46.69 | 1,521,102 | -0.50(-1.07%) |
Dec 29, 2023 | 47.35 | 47.51 | 47.06 | 47.19 | 1,541,333 | -0.10(-0.21%) |
Dec 28, 2023 | 47.48 | 47.63 | 47.01 | 47.29 | 782,312 | -0.18(-0.37%) |
Dec 27, 2023 | 47.30 | 47.49 | 47.09 | 47.47 | 1,175,327 | +0.15(+0.31%) |
Dec 26, 2023 | 47.34 | 47.38 | 47.06 | 47.32 | 999,135 | +0.12(+0.25%) |
Dec 22, 2023 | 47.00 | 47.53 | 46.85 | 47.20 | 1,050,929 | +0.37(+0.78%) |
Dec 21, 2023 | 47.12 | 47.39 | 46.39 | 46.84 | 1,621,328 | -0.02(-0.04%) |
Dec 20, 2023 | 47.10 | 47.61 | 46.85 | 46.86 | 2,501,418 | -0.30(-0.63%) |
Dec 19, 2023 | 46.65 | 47.36 | 46.39 | 47.15 | 2,123,131 | +0.63(+1.36%) |
Dec 18, 2023 | 46.05 | 46.58 | 45.73 | 46.52 | 2,349,048 | +0.50(+1.09%) |
Dec 15, 2023 | 46.20 | 46.23 | 45.50 | 46.02 | 4,868,533 | -0.04(-0.09%) |
Dec 14, 2023 | 45.98 | 47.02 | 45.87 | 46.06 | 2,238,674 | +0.62(+1.37%) |
Dec 13, 2023 | 44.83 | 45.45 | 44.41 | 45.43 | 3,255,676 | +0.54(+1.21%) |
Dec 12, 2023 | 45.18 | 45.21 | 44.74 | 44.89 | 1,029,690 | -0.28(-0.61%) |
Dec 11, 2023 | 44.83 | 45.50 | 44.83 | 45.17 | 1,444,260 | +0.34(+0.75%) |
Dec 08, 2023 | 44.52 | 45.18 | 44.52 | 44.83 | 1,657,903 | +0.20(+0.44%) |
Dec 07, 2023 | 44.75 | 44.95 | 44.21 | 44.63 | 1,169,373 | -0.12(-0.26%) |
Dec 06, 2023 | 44.46 | 45.17 | 44.41 | 44.75 | 1,779,486 | +0.67(+1.52%) |
Dec 05, 2023 | 44.73 | 44.81 | 44.00 | 44.08 | 1,390,560 | -1.06(-2.34%) |
Dec 04, 2023 | 44.73 | 45.66 | 44.73 | 45.14 | 1,414,602 | +0.22(+0.48%) |
Dec 01, 2023 | 44.13 | 44.95 | 43.94 | 44.92 | 1,376,604 | +0.95(+2.16%) |
Nov 30, 2023 | 43.92 | 44.16 | 43.33 | 43.97 | 2,962,647 | +0.14(+0.32%) |
Nov 29, 2023 | 44.56 | 44.56 | 43.61 | 43.83 | 1,789,549 | -0.57(-1.29%) |
Nov 28, 2023 | 44.58 | 44.86 | 44.20 | 44.41 | 2,242,892 | -0.15(-0.33%) |
Nov 27, 2023 | 44.73 | 45.00 | 44.46 | 44.55 | 1,111,774 | -0.71(-1.57%) |
Nov 24, 2023 | 45.01 | 45.32 | 44.96 | 45.27 | 467,564 | +0.10(+0.22%) |
Nov 22, 2023 | 45.01 | 45.26 | 44.85 | 45.17 | 986,011 | +0.20(+0.44%) |
Nov 21, 2023 | 45.10 | 45.53 | 44.91 | 44.97 | 1,581,917 | +0.09(+0.20%) |
Nov 20, 2023 | 44.83 | 45.09 | 44.32 | 44.88 | 1,727,819 | -0.08(-0.18%) |
Nov 17, 2023 | 44.98 | 45.08 | 44.38 | 44.96 | 1,164,047 | +0.47(+1.07%) |
Nov 16, 2023 | 44.93 | 45.19 | 44.30 | 44.49 | 1,515,594 | -0.61(-1.36%) |
Nov 15, 2023 | 45.70 | 46.24 | 45.05 | 45.10 | 2,245,231 | -0.42(-0.93%) |
Nov 14, 2023 | 44.78 | 45.57 | 44.62 | 45.52 | 1,795,866 | +1.58(+3.59%) |
Nov 13, 2023 | 43.74 | 44.03 | 43.57 | 43.94 | 1,106,637 | -0.04(-0.09%) |
Nov 10, 2023 | 43.74 | 44.09 | 43.01 | 43.98 | 927,159 | +0.41(+0.95%) |
Nov 09, 2023 | 43.36 | 44.04 | 43.04 | 43.57 | 1,545,339 | +0.25(+0.57%) |
Nov 08, 2023 | 44.05 | 44.05 | 43.30 | 43.33 | 1,344,628 | -0.81(-1.84%) |
Nov 07, 2023 | 43.67 | 44.27 | 43.34 | 44.14 | 1,812,598 | +0.35(+0.81%) |
Nov 06, 2023 | 43.95 | 44.15 | 43.53 | 43.79 | 1,662,112 | -0.30(-0.69%) |
Nov 03, 2023 | 43.24 | 44.19 | 43.24 | 44.09 | 1,389,204 | +1.46(+3.43%) |
Nov 02, 2023 | 42.68 | 43.02 | 42.43 | 42.63 | 2,002,774 | +0.32(+0.77%) |