Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.69 | 58.18 | 57.21 | 57.25 | 5,581,504 | -0.87(-1.50%) |
Jan 30, 2024 | 59.59 | 59.75 | 57.80 | 58.12 | 9,713,237 | -1.63(-2.73%) |
Jan 29, 2024 | 59.40 | 60.45 | 59.04 | 59.75 | 9,377,853 | +1.52(+2.61%) |
Jan 26, 2024 | 58.86 | 59.40 | 57.21 | 58.23 | 19,645,804 | -2.10(-3.48%) |
Jan 25, 2024 | 59.00 | 60.55 | 58.94 | 60.33 | 23,772,828 | +2.30(+3.96%) |
Jan 24, 2024 | 59.00 | 59.06 | 57.71 | 58.03 | 9,757,192 | +0.30(+0.52%) |
Jan 23, 2024 | 58.33 | 59.15 | 57.20 | 57.73 | 10,985,173 | +0.73(+1.28%) |
Jan 22, 2024 | 57.83 | 58.73 | 56.50 | 57.00 | 16,759,041 | +2.23(+4.07%) |
Jan 19, 2024 | 54.00 | 54.79 | 53.65 | 54.77 | 4,797,404 | +1.22(+2.28%) |
Jan 18, 2024 | 52.98 | 53.61 | 52.76 | 53.55 | 5,644,767 | +1.23(+2.35%) |
Jan 17, 2024 | 52.17 | 52.77 | 51.75 | 52.32 | 5,405,353 | +0.09(+0.17%) |
Jan 16, 2024 | 51.61 | 52.52 | 50.88 | 52.23 | 8,062,046 | +2.22(+4.45%) |
Jan 12, 2024 | 50.89 | 51.18 | 50.00 | 50.01 | 2,819,332 | -0.59(-1.18%) |
Jan 11, 2024 | 50.47 | 51.11 | 49.68 | 50.60 | 3,102,913 | +0.09(+0.18%) |
Jan 10, 2024 | 49.38 | 50.67 | 48.96 | 50.51 | 4,301,882 | +1.08(+2.18%) |
Jan 09, 2024 | 49.52 | 50.02 | 49.34 | 49.43 | 4,860,532 | -0.76(-1.51%) |
Jan 08, 2024 | 50.14 | 50.66 | 50.05 | 50.19 | 3,390,151 | +0.14(+0.28%) |
Jan 05, 2024 | 49.69 | 50.35 | 49.67 | 50.05 | 4,766,043 | +0.03(+0.06%) |
Jan 04, 2024 | 50.30 | 50.79 | 49.94 | 50.02 | 4,080,019 | -0.32(-0.64%) |
Jan 03, 2024 | 50.09 | 50.91 | 50.00 | 50.34 | 5,918,015 | -0.52(-1.02%) |
Jan 02, 2024 | 51.76 | 51.95 | 50.68 | 50.86 | 7,190,203 | -1.51(-2.88%) |
Dec 29, 2023 | 52.82 | 53.01 | 52.15 | 52.37 | 3,491,911 | -0.56(-1.06%) |
Dec 28, 2023 | 52.50 | 52.95 | 52.35 | 52.93 | 4,199,984 | +0.51(+0.97%) |
Dec 27, 2023 | 52.87 | 53.18 | 52.28 | 52.42 | 2,166,566 | -0.34(-0.64%) |
Dec 26, 2023 | 52.74 | 53.21 | 52.68 | 52.76 | 2,010,773 | +0.10(+0.19%) |
Dec 22, 2023 | 52.50 | 52.88 | 52.23 | 52.66 | 2,936,503 | +0.28(+0.53%) |
Dec 21, 2023 | 51.25 | 52.42 | 50.85 | 52.38 | 7,345,046 | +2.97(+6.01%) |
Dec 20, 2023 | 50.84 | 50.87 | 49.36 | 49.41 | 5,198,673 | -1.53(-3.00%) |
Dec 19, 2023 | 50.52 | 51.09 | 50.29 | 50.94 | 3,798,770 | +0.42(+0.83%) |
Dec 18, 2023 | 50.57 | 50.90 | 50.28 | 50.52 | 3,150,383 | -0.16(-0.32%) |
Dec 15, 2023 | 51.00 | 51.32 | 50.26 | 50.68 | 7,309,604 | -0.47(-0.92%) |
Dec 14, 2023 | 50.99 | 52.23 | 50.90 | 51.15 | 8,255,145 | +0.72(+1.43%) |
Dec 13, 2023 | 49.56 | 50.68 | 49.56 | 50.43 | 6,881,297 | +0.81(+1.63%) |
Dec 12, 2023 | 49.27 | 50.14 | 49.14 | 49.62 | 4,887,130 | +0.38(+0.77%) |
Dec 11, 2023 | 48.42 | 49.68 | 48.39 | 49.24 | 6,057,839 | +1.38(+2.88%) |
Dec 08, 2023 | 47.13 | 48.11 | 47.03 | 47.86 | 8,469,356 | +0.55(+1.16%) |
Dec 07, 2023 | 47.38 | 47.73 | 46.75 | 47.31 | 3,807,274 | +0.49(+1.05%) |
Dec 06, 2023 | 47.79 | 48.65 | 46.77 | 46.82 | 3,429,066 | +0.05(+0.11%) |
Dec 05, 2023 | 47.20 | 47.50 | 46.47 | 46.77 | 3,087,614 | -0.70(-1.47%) |
Dec 04, 2023 | 47.68 | 48.03 | 46.90 | 47.47 | 3,843,959 | -0.92(-1.90%) |
Dec 01, 2023 | 47.85 | 48.86 | 47.62 | 48.39 | 11,491,833 | +0.08(+0.17%) |
Nov 30, 2023 | 47.57 | 48.43 | 46.96 | 48.31 | 16,745,612 | +0.99(+2.09%) |
Nov 29, 2023 | 47.62 | 48.23 | 47.12 | 47.32 | 4,765,792 | +0.43(+0.92%) |
Nov 28, 2023 | 46.93 | 47.13 | 46.42 | 46.89 | 4,208,807 | -0.32(-0.68%) |
Nov 27, 2023 | 46.41 | 47.53 | 46.28 | 47.21 | 4,263,690 | +0.61(+1.31%) |
Nov 24, 2023 | 46.56 | 46.79 | 46.05 | 46.60 | 2,262,093 | -0.31(-0.66%) |
Nov 22, 2023 | 46.41 | 47.24 | 46.41 | 46.91 | 3,444,142 | +0.67(+1.45%) |
Nov 21, 2023 | 46.61 | 47.04 | 46.11 | 46.24 | 4,427,818 | -1.11(-2.34%) |
Nov 20, 2023 | 46.70 | 47.42 | 46.60 | 47.35 | 3,757,024 | +0.73(+1.57%) |
Nov 17, 2023 | 46.30 | 46.81 | 46.11 | 46.62 | 3,469,866 | +0.61(+1.33%) |
Nov 16, 2023 | 45.69 | 46.34 | 45.23 | 46.01 | 3,537,305 | -0.02(-0.04%) |
Nov 15, 2023 | 45.53 | 46.26 | 45.23 | 46.03 | 3,624,855 | +0.16(+0.35%) |
Nov 14, 2023 | 46.17 | 46.48 | 45.70 | 45.87 | 4,253,812 | +0.69(+1.53%) |
Nov 13, 2023 | 44.68 | 45.19 | 44.13 | 45.18 | 3,456,836 | +0.18(+0.40%) |
Nov 10, 2023 | 44.36 | 45.19 | 44.04 | 45.00 | 4,024,340 | +0.82(+1.86%) |
Nov 09, 2023 | 43.70 | 45.29 | 43.58 | 44.18 | 6,257,858 | +0.92(+2.14%) |
Nov 08, 2023 | 43.10 | 43.46 | 42.65 | 43.26 | 3,119,767 | +0.16(+0.38%) |
Nov 07, 2023 | 42.82 | 43.25 | 42.44 | 43.09 | 5,720,124 | -0.08(-0.19%) |
Nov 06, 2023 | 42.72 | 43.70 | 41.78 | 43.17 | 4,454,507 | +0.16(+0.37%) |
Nov 03, 2023 | 42.37 | 43.71 | 42.29 | 43.01 | 4,506,538 | +0.85(+2.02%) |
Nov 02, 2023 | 41.88 | 42.93 | 41.83 | 42.16 | 7,691,100 | +0.42(+1.01%) |