Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.21 | 49.39 | 47.60 | 47.64 | 824,378 | -1.78(-3.60%) |
Jan 30, 2024 | 48.64 | 49.59 | 48.23 | 49.42 | 741,817 | +0.57(+1.16%) |
Jan 29, 2024 | 48.01 | 48.99 | 47.70 | 48.86 | 1,187,776 | +0.88(+1.84%) |
Jan 26, 2024 | 48.19 | 48.73 | 47.71 | 47.97 | 610,869 | +0.03(+0.06%) |
Jan 25, 2024 | 47.06 | 47.94 | 46.76 | 47.94 | 733,376 | +1.49(+3.21%) |
Jan 24, 2024 | 47.39 | 47.56 | 46.09 | 46.45 | 648,160 | -0.28(-0.59%) |
Jan 23, 2024 | 47.33 | 47.61 | 46.48 | 46.73 | 701,929 | -0.28(-0.59%) |
Jan 22, 2024 | 46.33 | 47.30 | 46.32 | 47.01 | 916,621 | +1.06(+2.31%) |
Jan 19, 2024 | 45.58 | 45.98 | 44.87 | 45.95 | 720,947 | -0.21(-0.45%) |
Jan 18, 2024 | 45.59 | 46.17 | 45.34 | 46.16 | 595,813 | +0.93(+2.06%) |
Jan 17, 2024 | 44.35 | 45.27 | 44.06 | 45.22 | 428,764 | +0.29(+0.64%) |
Jan 16, 2024 | 44.73 | 45.05 | 44.60 | 44.93 | 420,142 | -0.05(-0.11%) |
Jan 12, 2024 | 45.66 | 45.96 | 44.82 | 44.98 | 347,113 | -0.18(-0.40%) |
Jan 11, 2024 | 45.06 | 45.37 | 44.36 | 45.16 | 444,285 | -0.09(-0.20%) |
Jan 10, 2024 | 45.06 | 45.30 | 44.70 | 45.25 | 415,494 | -0.15(-0.33%) |
Jan 09, 2024 | 45.02 | 45.59 | 44.39 | 45.40 | 429,583 | -0.26(-0.57%) |
Jan 08, 2024 | 44.77 | 45.69 | 44.74 | 45.66 | 474,042 | +0.73(+1.64%) |
Jan 05, 2024 | 45.39 | 45.82 | 44.92 | 44.92 | 603,721 | -0.56(-1.22%) |
Jan 04, 2024 | 45.70 | 45.97 | 45.30 | 45.48 | 549,023 | -0.12(-0.26%) |
Jan 03, 2024 | 46.01 | 46.14 | 45.15 | 45.60 | 579,358 | -0.65(-1.40%) |
Jan 02, 2024 | 46.27 | 46.73 | 45.91 | 46.24 | 557,587 | -0.56(-1.19%) |
Dec 29, 2023 | 47.21 | 47.53 | 46.78 | 46.80 | 393,698 | -0.60(-1.26%) |
Dec 28, 2023 | 47.61 | 47.78 | 47.19 | 47.40 | 536,515 | -0.32(-0.67%) |
Dec 27, 2023 | 47.79 | 48.34 | 47.61 | 47.71 | 502,573 | +0.07(+0.15%) |
Dec 26, 2023 | 47.09 | 47.97 | 46.83 | 47.64 | 499,261 | +0.66(+1.39%) |
Dec 22, 2023 | 46.65 | 47.16 | 46.49 | 46.99 | 493,169 | +0.73(+1.59%) |
Dec 21, 2023 | 46.20 | 46.52 | 45.72 | 46.25 | 503,632 | +0.55(+1.19%) |
Dec 20, 2023 | 46.50 | 46.96 | 45.70 | 45.71 | 716,390 | -0.65(-1.39%) |
Dec 19, 2023 | 45.08 | 46.61 | 45.02 | 46.35 | 897,061 | +1.55(+3.46%) |
Dec 18, 2023 | 44.56 | 44.83 | 43.85 | 44.81 | 624,952 | +0.48(+1.07%) |
Dec 15, 2023 | 44.32 | 45.13 | 44.18 | 44.33 | 3,575,162 | +0.05(+0.11%) |
Dec 14, 2023 | 44.19 | 45.02 | 43.70 | 44.28 | 951,310 | +0.90(+2.08%) |
Dec 13, 2023 | 42.17 | 43.57 | 41.63 | 43.38 | 938,335 | +1.15(+2.73%) |
Dec 12, 2023 | 42.17 | 42.45 | 41.72 | 42.22 | 493,718 | -0.08(-0.19%) |
Dec 11, 2023 | 42.26 | 42.70 | 41.90 | 42.30 | 526,989 | +0.02(+0.05%) |
Dec 08, 2023 | 42.05 | 42.68 | 41.94 | 42.28 | 374,572 | +0.20(+0.47%) |
Dec 07, 2023 | 41.98 | 42.22 | 41.78 | 42.09 | 501,430 | +0.03(+0.07%) |
Dec 06, 2023 | 42.64 | 43.39 | 42.01 | 42.06 | 626,719 | -0.28(-0.66%) |
Dec 05, 2023 | 43.10 | 43.10 | 42.09 | 42.33 | 771,629 | -0.86(-2.00%) |
Dec 04, 2023 | 41.69 | 43.21 | 41.69 | 43.20 | 754,902 | +1.28(+3.05%) |
Dec 01, 2023 | 41.04 | 42.03 | 40.92 | 41.92 | 540,514 | +0.69(+1.69%) |
Nov 30, 2023 | 40.62 | 41.32 | 40.39 | 41.22 | 760,221 | +0.82(+2.04%) |
Nov 29, 2023 | 40.64 | 40.74 | 40.28 | 40.40 | 443,311 | +0.25(+0.62%) |
Nov 28, 2023 | 41.19 | 41.59 | 40.07 | 40.15 | 397,516 | -1.16(-2.80%) |
Nov 27, 2023 | 40.58 | 41.33 | 40.58 | 41.31 | 651,328 | +0.52(+1.29%) |
Nov 24, 2023 | 39.98 | 41.01 | 39.98 | 40.78 | 199,100 | +0.42(+1.03%) |
Nov 22, 2023 | 40.65 | 40.74 | 40.06 | 40.37 | 520,098 | +0.04(+0.10%) |
Nov 21, 2023 | 40.70 | 41.03 | 40.21 | 40.33 | 368,783 | -0.57(-1.40%) |
Nov 20, 2023 | 40.84 | 41.18 | 40.40 | 40.90 | 502,105 | -0.04(-0.10%) |
Nov 17, 2023 | 40.92 | 41.32 | 40.65 | 40.94 | 742,940 | +0.36(+0.88%) |
Nov 16, 2023 | 40.96 | 41.24 | 40.00 | 40.59 | 455,274 | -0.51(-1.25%) |
Nov 15, 2023 | 40.17 | 41.69 | 40.17 | 41.10 | 935,712 | +0.89(+2.21%) |
Nov 14, 2023 | 38.99 | 40.31 | 38.90 | 40.21 | 653,124 | +2.01(+5.25%) |
Nov 13, 2023 | 37.75 | 38.50 | 37.51 | 38.20 | 315,817 | +0.34(+0.89%) |
Nov 10, 2023 | 37.63 | 38.02 | 37.19 | 37.87 | 507,314 | +0.57(+1.54%) |
Nov 09, 2023 | 37.80 | 37.81 | 37.13 | 37.29 | 557,737 | -0.10(-0.26%) |
Nov 08, 2023 | 38.19 | 38.37 | 37.18 | 37.39 | 776,519 | -0.89(-2.33%) |
Nov 07, 2023 | 38.63 | 38.63 | 38.10 | 38.28 | 381,769 | -0.41(-1.05%) |
Nov 06, 2023 | 39.43 | 39.56 | 38.41 | 38.69 | 658,394 | -0.54(-1.39%) |
Nov 03, 2023 | 39.56 | 40.12 | 39.22 | 39.23 | 599,627 | +0.36(+0.92%) |
Nov 02, 2023 | 38.36 | 39.02 | 38.24 | 38.88 | 740,651 | +1.24(+3.28%) |