Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.97 | 48.24 | 47.09 | 47.10 | 924,974 | -1.01(-2.10%) |
Jan 30, 2024 | 48.12 | 48.41 | 47.63 | 48.11 | 1,117,289 | +0.04(+0.08%) |
Jan 29, 2024 | 46.60 | 48.10 | 46.60 | 48.07 | 723,099 | +1.01(+2.15%) |
Jan 26, 2024 | 47.49 | 47.49 | 46.82 | 47.06 | 541,512 | -0.11(-0.23%) |
Jan 25, 2024 | 48.18 | 48.36 | 46.95 | 47.17 | 582,810 | -0.13(-0.27%) |
Jan 24, 2024 | 48.07 | 48.45 | 47.21 | 47.30 | 836,691 | -0.31(-0.65%) |
Jan 23, 2024 | 48.38 | 48.51 | 47.37 | 47.61 | 813,215 | +0.01(+0.02%) |
Jan 22, 2024 | 48.00 | 48.35 | 47.23 | 47.60 | 842,243 | +0.20(+0.42%) |
Jan 19, 2024 | 47.35 | 47.61 | 46.72 | 47.40 | 833,342 | +0.32(+0.68%) |
Jan 18, 2024 | 47.50 | 47.87 | 46.40 | 47.08 | 687,503 | +0.01(+0.02%) |
Jan 17, 2024 | 46.22 | 47.15 | 45.46 | 47.07 | 542,475 | +0.31(+0.66%) |
Jan 16, 2024 | 46.51 | 47.31 | 46.43 | 46.76 | 757,600 | -0.30(-0.64%) |
Jan 12, 2024 | 47.50 | 47.50 | 46.70 | 47.06 | 672,499 | +0.83(+1.80%) |
Jan 11, 2024 | 46.32 | 46.69 | 45.21 | 46.23 | 710,773 | -0.08(-0.17%) |
Jan 10, 2024 | 45.84 | 46.37 | 45.21 | 46.31 | 1,096,187 | +0.68(+1.49%) |
Jan 09, 2024 | 45.30 | 47.14 | 45.04 | 45.63 | 2,393,436 | +1.82(+4.15%) |
Jan 08, 2024 | 43.14 | 44.08 | 43.14 | 43.81 | 657,938 | +0.93(+2.17%) |
Jan 05, 2024 | 43.25 | 43.55 | 42.71 | 42.88 | 687,764 | -0.69(-1.58%) |
Jan 04, 2024 | 43.82 | 43.86 | 43.09 | 43.57 | 551,233 | +0.17(+0.39%) |
Jan 03, 2024 | 43.67 | 44.47 | 43.10 | 43.40 | 730,440 | -0.57(-1.30%) |
Jan 02, 2024 | 45.32 | 45.52 | 43.74 | 43.97 | 811,530 | -2.09(-4.54%) |
Dec 29, 2023 | 46.88 | 46.94 | 45.92 | 46.06 | 523,985 | -0.89(-1.90%) |
Dec 28, 2023 | 47.14 | 47.26 | 46.75 | 46.95 | 409,874 | -0.32(-0.68%) |
Dec 27, 2023 | 47.50 | 47.61 | 47.06 | 47.27 | 497,872 | -0.25(-0.53%) |
Dec 26, 2023 | 47.24 | 47.60 | 46.91 | 47.52 | 340,920 | +0.44(+0.93%) |
Dec 22, 2023 | 46.29 | 47.16 | 46.16 | 47.08 | 1,065,372 | +0.97(+2.10%) |
Dec 21, 2023 | 45.45 | 46.27 | 45.07 | 46.11 | 552,279 | +1.07(+2.38%) |
Dec 20, 2023 | 45.14 | 46.18 | 44.99 | 45.04 | 773,928 | -0.43(-0.95%) |
Dec 19, 2023 | 44.95 | 45.54 | 44.74 | 45.47 | 731,660 | +0.90(+2.02%) |
Dec 18, 2023 | 44.95 | 44.95 | 44.02 | 44.57 | 754,288 | -0.01(-0.02%) |
Dec 15, 2023 | 43.42 | 44.99 | 42.50 | 44.58 | 3,071,993 | +1.79(+4.18%) |
Dec 14, 2023 | 42.45 | 43.49 | 42.45 | 42.79 | 1,668,329 | +0.81(+1.93%) |
Dec 13, 2023 | 42.00 | 42.83 | 41.44 | 41.98 | 899,556 | -0.02(-0.05%) |
Dec 12, 2023 | 41.73 | 42.03 | 41.25 | 42.00 | 668,760 | +0.29(+0.70%) |
Dec 11, 2023 | 41.32 | 41.74 | 41.12 | 41.71 | 1,102,638 | +0.56(+1.36%) |
Dec 08, 2023 | 40.76 | 41.23 | 40.55 | 41.15 | 517,502 | +0.34(+0.83%) |
Dec 07, 2023 | 41.25 | 41.28 | 40.36 | 40.81 | 657,653 | -0.51(-1.23%) |
Dec 06, 2023 | 41.77 | 42.38 | 41.32 | 41.32 | 588,537 | -0.14(-0.34%) |
Dec 05, 2023 | 40.90 | 41.47 | 40.74 | 41.46 | 795,551 | +0.33(+0.80%) |
Dec 04, 2023 | 40.37 | 41.14 | 39.88 | 41.13 | 1,206,639 | +0.36(+0.88%) |
Dec 01, 2023 | 41.40 | 41.81 | 40.33 | 40.77 | 2,217,975 | -0.62(-1.50%) |
Nov 30, 2023 | 41.80 | 41.90 | 40.75 | 41.39 | 970,452 | -0.29(-0.70%) |
Nov 29, 2023 | 41.45 | 42.20 | 41.26 | 41.68 | 1,005,035 | +0.69(+1.68%) |
Nov 28, 2023 | 42.06 | 42.40 | 40.69 | 40.99 | 891,124 | -0.74(-1.77%) |
Nov 27, 2023 | 39.61 | 41.80 | 39.38 | 41.73 | 1,465,636 | +2.11(+5.33%) |
Nov 24, 2023 | 39.52 | 39.78 | 39.29 | 39.62 | 238,243 | +0.13(+0.33%) |
Nov 22, 2023 | 39.68 | 40.22 | 39.44 | 39.49 | 616,120 | +0.06(+0.15%) |
Nov 21, 2023 | 39.36 | 39.87 | 39.08 | 39.43 | 736,729 | -0.11(-0.28%) |
Nov 20, 2023 | 39.61 | 40.03 | 39.36 | 39.54 | 818,935 | +0.06(+0.15%) |
Nov 17, 2023 | 39.00 | 40.06 | 38.78 | 39.48 | 1,010,573 | +0.58(+1.49%) |
Nov 16, 2023 | 39.22 | 39.66 | 38.18 | 38.90 | 1,048,348 | -0.75(-1.89%) |
Nov 15, 2023 | 39.42 | 39.79 | 39.03 | 39.65 | 828,216 | +0.32(+0.81%) |
Nov 14, 2023 | 38.59 | 39.50 | 37.80 | 39.33 | 1,004,589 | +2.05(+5.50%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.49 | 37.28 | 777,476 | -0.13(-0.35%) |
Nov 10, 2023 | 37.25 | 37.86 | 36.80 | 37.41 | 1,011,001 | +0.28(+0.75%) |
Nov 09, 2023 | 37.65 | 37.98 | 37.02 | 37.13 | 795,134 | -0.23(-0.62%) |
Nov 08, 2023 | 38.01 | 38.24 | 37.05 | 37.36 | 645,214 | -0.67(-1.76%) |
Nov 07, 2023 | 37.25 | 38.95 | 37.16 | 38.03 | 932,294 | +1.02(+2.76%) |
Nov 06, 2023 | 37.33 | 37.42 | 36.57 | 37.01 | 1,267,672 | -0.09(-0.24%) |
Nov 03, 2023 | 35.50 | 37.49 | 35.15 | 37.10 | 1,789,935 | +1.77(+5.01%) |
Nov 02, 2023 | 34.86 | 37.73 | 33.85 | 35.33 | 4,109,604 | -6.64(-15.82%) |