Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.19 | 47.19 | 46.45 | 46.53 | 855,910 | -0.55(-1.16%) |
Jan 30, 2024 | 47.68 | 47.71 | 47.05 | 47.08 | 909,427 | -0.84(-1.76%) |
Jan 29, 2024 | 47.35 | 47.96 | 47.10 | 47.92 | 629,554 | +0.50(+1.05%) |
Jan 26, 2024 | 47.42 | 48.21 | 47.33 | 47.42 | 670,247 | +0.25(+0.53%) |
Jan 25, 2024 | 47.12 | 47.39 | 46.71 | 47.17 | 781,766 | +0.38(+0.81%) |
Jan 24, 2024 | 47.81 | 47.93 | 46.60 | 46.80 | 874,321 | -0.66(-1.38%) |
Jan 23, 2024 | 46.79 | 47.45 | 46.45 | 47.45 | 733,667 | +0.70(+1.49%) |
Jan 22, 2024 | 46.56 | 46.79 | 46.15 | 46.76 | 783,666 | +0.38(+0.81%) |
Jan 19, 2024 | 45.55 | 46.43 | 45.34 | 46.38 | 916,061 | +1.06(+2.35%) |
Jan 18, 2024 | 45.23 | 45.44 | 44.79 | 45.32 | 711,950 | +0.05(+0.11%) |
Jan 17, 2024 | 45.24 | 45.78 | 44.99 | 45.27 | 693,262 | -0.08(-0.18%) |
Jan 16, 2024 | 45.17 | 45.49 | 44.78 | 45.35 | 911,525 | +0.21(+0.46%) |
Jan 12, 2024 | 45.99 | 46.05 | 44.66 | 45.14 | 1,467,340 | -1.24(-2.68%) |
Jan 11, 2024 | 45.88 | 46.44 | 45.38 | 46.38 | 985,734 | +0.55(+1.19%) |
Jan 10, 2024 | 46.15 | 46.33 | 45.74 | 45.83 | 714,772 | -0.34(-0.73%) |
Jan 09, 2024 | 46.68 | 46.68 | 45.46 | 46.17 | 677,031 | -0.74(-1.59%) |
Jan 08, 2024 | 46.66 | 47.08 | 46.44 | 46.92 | 1,014,379 | +0.46(+0.98%) |
Jan 05, 2024 | 47.23 | 47.54 | 46.25 | 46.46 | 1,644,957 | -0.93(-1.97%) |
Jan 04, 2024 | 47.10 | 47.65 | 46.97 | 47.39 | 867,865 | +0.44(+0.93%) |
Jan 03, 2024 | 48.61 | 48.82 | 46.91 | 46.96 | 970,994 | -1.72(-3.53%) |
Jan 02, 2024 | 48.05 | 48.78 | 47.90 | 48.67 | 1,252,090 | +0.63(+1.30%) |
Dec 29, 2023 | 48.46 | 48.67 | 47.87 | 48.05 | 941,626 | -0.56(-1.14%) |
Dec 28, 2023 | 48.49 | 48.67 | 48.14 | 48.60 | 999,021 | -0.02(-0.04%) |
Dec 27, 2023 | 48.41 | 48.68 | 48.17 | 48.62 | 976,403 | +0.20(+0.41%) |
Dec 26, 2023 | 47.56 | 48.71 | 47.48 | 48.43 | 1,038,824 | +0.73(+1.52%) |
Dec 22, 2023 | 47.08 | 47.90 | 46.96 | 47.70 | 945,974 | +0.68(+1.44%) |
Dec 21, 2023 | 46.72 | 47.03 | 46.21 | 47.03 | 1,006,267 | +0.46(+0.98%) |
Dec 20, 2023 | 46.75 | 47.24 | 46.15 | 46.57 | 1,125,344 | -0.40(-0.85%) |
Dec 19, 2023 | 46.69 | 47.16 | 46.09 | 46.97 | 1,375,939 | +0.22(+0.47%) |
Dec 18, 2023 | 46.51 | 46.79 | 45.56 | 46.75 | 1,136,400 | +0.57(+1.23%) |
Dec 15, 2023 | 47.24 | 47.40 | 45.77 | 46.18 | 3,956,544 | -1.39(-2.92%) |
Dec 14, 2023 | 46.81 | 47.74 | 46.53 | 47.57 | 1,801,900 | +1.14(+2.46%) |
Dec 13, 2023 | 46.04 | 46.79 | 45.72 | 46.43 | 1,399,210 | +0.27(+0.58%) |
Dec 12, 2023 | 45.96 | 46.84 | 45.96 | 46.16 | 1,166,643 | +0.25(+0.54%) |
Dec 11, 2023 | 45.21 | 46.02 | 45.20 | 45.91 | 1,156,949 | +0.78(+1.74%) |
Dec 08, 2023 | 45.45 | 45.65 | 45.11 | 45.13 | 1,989,696 | -0.32(-0.70%) |
Dec 07, 2023 | 44.71 | 45.45 | 44.58 | 45.45 | 1,022,344 | +0.72(+1.60%) |
Dec 06, 2023 | 45.19 | 45.38 | 44.53 | 44.73 | 1,380,430 | -0.44(-0.97%) |
Dec 05, 2023 | 45.88 | 46.29 | 45.16 | 45.17 | 1,233,312 | -0.93(-2.03%) |
Dec 04, 2023 | 45.54 | 46.58 | 45.54 | 46.10 | 1,463,071 | +0.48(+1.05%) |
Dec 01, 2023 | 44.97 | 45.79 | 44.77 | 45.62 | 1,396,674 | +0.82(+1.83%) |
Nov 30, 2023 | 44.94 | 45.49 | 44.71 | 44.81 | 2,301,761 | -0.09(-0.20%) |
Nov 29, 2023 | 45.53 | 45.58 | 44.77 | 44.89 | 1,388,032 | -0.30(-0.65%) |
Nov 28, 2023 | 45.51 | 45.63 | 44.64 | 45.19 | 1,791,549 | -0.76(-1.65%) |
Nov 27, 2023 | 46.34 | 46.66 | 45.93 | 45.95 | 1,466,745 | -0.57(-1.23%) |
Nov 24, 2023 | 46.21 | 46.54 | 46.21 | 46.52 | 519,903 | +0.37(+0.81%) |
Nov 22, 2023 | 45.67 | 46.33 | 45.57 | 46.15 | 1,090,478 | +0.61(+1.34%) |
Nov 21, 2023 | 45.22 | 46.12 | 44.96 | 45.54 | 1,385,112 | +0.19(+0.41%) |
Nov 20, 2023 | 44.98 | 45.55 | 44.41 | 45.35 | 1,461,723 | +0.38(+0.86%) |
Nov 17, 2023 | 44.27 | 45.26 | 44.23 | 44.96 | 1,508,957 | +0.84(+1.90%) |
Nov 16, 2023 | 45.00 | 45.29 | 44.00 | 44.13 | 1,401,559 | -0.82(-1.82%) |
Nov 15, 2023 | 44.89 | 45.49 | 44.82 | 44.94 | 1,146,304 | -0.19(-0.42%) |
Nov 14, 2023 | 44.85 | 45.51 | 44.85 | 45.13 | 1,648,825 | +0.56(+1.26%) |
Nov 13, 2023 | 44.36 | 44.64 | 43.84 | 44.57 | 1,349,587 | +0.21(+0.47%) |
Nov 10, 2023 | 42.82 | 44.48 | 42.82 | 44.36 | 1,663,763 | +1.45(+3.38%) |
Nov 09, 2023 | 41.45 | 43.41 | 41.41 | 42.91 | 2,247,060 | +1.73(+4.19%) |
Nov 08, 2023 | 40.69 | 41.23 | 38.67 | 41.19 | 2,095,019 | +0.29(+0.70%) |
Nov 07, 2023 | 41.23 | 41.31 | 40.73 | 40.90 | 1,368,887 | -0.30(-0.72%) |
Nov 06, 2023 | 42.04 | 42.24 | 40.91 | 41.20 | 1,290,897 | -0.91(-2.16%) |
Nov 03, 2023 | 41.73 | 42.69 | 41.63 | 42.10 | 1,072,524 | +0.52(+1.26%) |
Nov 02, 2023 | 41.27 | 41.65 | 41.21 | 41.58 | 1,185,624 | +0.40(+0.98%) |