Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.23 | 45.42 | 43.57 | 43.87 | 3,248,275 | -0.40(-0.90%) |
Jan 30, 2024 | 45.21 | 45.28 | 44.24 | 44.27 | 1,691,224 | -1.16(-2.55%) |
Jan 29, 2024 | 44.36 | 45.45 | 44.07 | 45.43 | 2,363,917 | +0.94(+2.11%) |
Jan 26, 2024 | 45.19 | 45.31 | 44.20 | 44.49 | 2,601,254 | -0.41(-0.91%) |
Jan 25, 2024 | 44.91 | 45.38 | 44.28 | 44.90 | 2,929,465 | +0.81(+1.84%) |
Jan 24, 2024 | 46.52 | 46.69 | 43.99 | 44.09 | 4,583,216 | -1.66(-3.63%) |
Jan 23, 2024 | 46.52 | 47.08 | 45.46 | 45.75 | 2,235,680 | -0.06(-0.13%) |
Jan 22, 2024 | 47.25 | 47.99 | 45.58 | 45.81 | 4,496,735 | -0.95(-2.03%) |
Jan 19, 2024 | 46.56 | 46.78 | 45.30 | 46.76 | 4,342,530 | +0.23(+0.49%) |
Jan 18, 2024 | 44.69 | 46.73 | 44.69 | 46.53 | 6,718,563 | +2.34(+5.30%) |
Jan 17, 2024 | 44.01 | 44.35 | 43.70 | 44.19 | 2,286,847 | -0.56(-1.25%) |
Jan 16, 2024 | 44.04 | 44.85 | 43.66 | 44.75 | 3,069,738 | +0.35(+0.79%) |
Jan 12, 2024 | 45.56 | 45.68 | 43.75 | 44.40 | 3,738,026 | -0.74(-1.64%) |
Jan 11, 2024 | 45.06 | 45.31 | 44.16 | 45.14 | 2,034,699 | -0.22(-0.49%) |
Jan 10, 2024 | 45.66 | 45.79 | 44.78 | 45.36 | 2,242,595 | -0.40(-0.87%) |
Jan 09, 2024 | 45.51 | 45.81 | 44.75 | 45.76 | 3,178,292 | -0.49(-1.06%) |
Jan 08, 2024 | 44.61 | 46.55 | 44.61 | 46.25 | 2,146,415 | +1.34(+2.98%) |
Jan 05, 2024 | 44.36 | 45.74 | 44.05 | 44.91 | 2,227,018 | +0.00(+0.00%) |
Jan 04, 2024 | 45.02 | 45.77 | 44.81 | 44.91 | 2,225,041 | -0.09(-0.20%) |
Jan 03, 2024 | 46.90 | 47.04 | 44.64 | 45.00 | 3,877,805 | -2.78(-5.82%) |
Jan 02, 2024 | 46.56 | 48.57 | 46.17 | 47.78 | 2,896,524 | +0.90(+1.92%) |
Dec 29, 2023 | 47.76 | 48.12 | 46.76 | 46.88 | 2,176,355 | -0.94(-1.97%) |
Dec 28, 2023 | 47.19 | 48.52 | 47.19 | 47.82 | 1,862,865 | +0.66(+1.40%) |
Dec 27, 2023 | 47.50 | 47.55 | 46.43 | 47.16 | 2,058,745 | -0.39(-0.82%) |
Dec 26, 2023 | 47.09 | 47.78 | 46.72 | 47.55 | 1,860,505 | +0.73(+1.56%) |
Dec 22, 2023 | 47.87 | 48.42 | 46.50 | 46.82 | 2,904,950 | -0.85(-1.78%) |
Dec 21, 2023 | 47.19 | 48.08 | 46.93 | 47.67 | 1,726,785 | +1.31(+2.83%) |
Dec 20, 2023 | 48.80 | 48.80 | 46.32 | 46.36 | 2,551,089 | -2.80(-5.70%) |
Dec 19, 2023 | 48.00 | 49.65 | 47.47 | 49.16 | 3,860,378 | +1.89(+4.00%) |
Dec 18, 2023 | 48.05 | 48.29 | 47.05 | 47.27 | 3,175,123 | -0.68(-1.42%) |
Dec 15, 2023 | 48.76 | 49.21 | 47.44 | 47.95 | 6,768,867 | -0.68(-1.40%) |
Dec 14, 2023 | 48.25 | 50.51 | 47.60 | 48.63 | 8,205,444 | +1.81(+3.87%) |
Dec 13, 2023 | 43.17 | 46.88 | 42.79 | 46.82 | 6,974,526 | +3.38(+7.78%) |
Dec 12, 2023 | 43.83 | 43.86 | 42.98 | 43.44 | 3,586,041 | -0.53(-1.21%) |
Dec 11, 2023 | 43.91 | 44.70 | 43.58 | 43.97 | 3,689,679 | -0.22(-0.50%) |
Dec 08, 2023 | 42.90 | 44.64 | 42.74 | 44.19 | 5,365,707 | +1.24(+2.89%) |
Dec 07, 2023 | 43.45 | 43.78 | 42.49 | 42.95 | 3,995,158 | -0.46(-1.06%) |
Dec 06, 2023 | 44.05 | 44.81 | 43.05 | 43.41 | 3,385,221 | +0.00(+0.00%) |
Dec 05, 2023 | 45.60 | 45.81 | 43.39 | 43.41 | 3,696,136 | -2.83(-6.12%) |
Dec 04, 2023 | 46.65 | 47.48 | 45.51 | 46.24 | 3,347,854 | -0.51(-1.09%) |
Dec 01, 2023 | 44.72 | 46.97 | 44.48 | 46.75 | 7,640,950 | +2.03(+4.54%) |
Nov 30, 2023 | 45.21 | 45.25 | 44.25 | 44.72 | 3,894,991 | -0.31(-0.69%) |
Nov 29, 2023 | 45.87 | 46.50 | 44.91 | 45.03 | 2,848,898 | -0.20(-0.44%) |
Nov 28, 2023 | 45.84 | 45.90 | 45.07 | 45.23 | 2,919,853 | -0.75(-1.63%) |
Nov 27, 2023 | 45.88 | 46.29 | 45.53 | 45.98 | 1,459,242 | -0.08(-0.17%) |
Nov 24, 2023 | 46.22 | 46.34 | 45.79 | 46.06 | 650,622 | -0.13(-0.28%) |
Nov 22, 2023 | 46.32 | 46.65 | 45.87 | 46.19 | 1,654,689 | +0.64(+1.41%) |
Nov 21, 2023 | 45.86 | 45.88 | 45.06 | 45.55 | 1,476,738 | -0.72(-1.56%) |
Nov 20, 2023 | 46.34 | 46.60 | 45.85 | 46.27 | 1,607,936 | +0.36(+0.78%) |
Nov 17, 2023 | 46.24 | 46.34 | 44.94 | 45.91 | 2,450,997 | +0.27(+0.59%) |
Nov 16, 2023 | 46.31 | 46.62 | 45.37 | 45.64 | 2,254,181 | -0.87(-1.87%) |
Nov 15, 2023 | 45.73 | 47.11 | 45.66 | 46.51 | 3,633,168 | +1.01(+2.22%) |
Nov 14, 2023 | 43.91 | 45.73 | 43.80 | 45.50 | 3,151,847 | +3.45(+8.20%) |
Nov 13, 2023 | 42.69 | 42.78 | 41.96 | 42.05 | 2,440,031 | -1.25(-2.89%) |
Nov 10, 2023 | 41.73 | 43.37 | 41.59 | 43.30 | 2,588,377 | +1.18(+2.80%) |
Nov 09, 2023 | 44.56 | 44.70 | 41.99 | 42.12 | 2,457,319 | -1.96(-4.45%) |
Nov 08, 2023 | 44.37 | 44.96 | 43.83 | 44.08 | 2,414,878 | +0.44(+1.01%) |
Nov 07, 2023 | 44.06 | 44.29 | 43.29 | 43.64 | 1,734,324 | -0.26(-0.59%) |
Nov 06, 2023 | 44.52 | 44.58 | 43.47 | 43.90 | 3,576,303 | -0.50(-1.13%) |
Nov 03, 2023 | 42.26 | 44.65 | 41.95 | 44.40 | 5,320,371 | +3.77(+9.28%) |
Nov 02, 2023 | 40.45 | 42.63 | 40.36 | 40.63 | 5,466,169 | +1.16(+2.94%) |