Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.62 | 56.97 | 53.52 | 55.39 | 2,175,016 | +1.34(+2.48%) |
Jan 30, 2024 | 50.83 | 54.39 | 50.83 | 54.05 | 1,413,853 | +2.95(+5.77%) |
Jan 29, 2024 | 50.00 | 51.29 | 49.97 | 51.10 | 854,861 | +1.57(+3.17%) |
Jan 26, 2024 | 48.00 | 49.56 | 47.65 | 49.53 | 300,733 | +1.50(+3.12%) |
Jan 25, 2024 | 48.26 | 48.99 | 47.52 | 48.03 | 501,435 | +0.14(+0.29%) |
Jan 24, 2024 | 50.85 | 50.94 | 47.37 | 47.89 | 752,459 | -2.01(-4.03%) |
Jan 23, 2024 | 50.00 | 50.10 | 47.04 | 49.90 | 1,045,894 | -0.13(-0.26%) |
Jan 22, 2024 | 50.08 | 50.08 | 48.78 | 50.03 | 710,713 | +0.43(+0.87%) |
Jan 19, 2024 | 49.21 | 49.66 | 47.88 | 49.60 | 434,084 | +0.62(+1.27%) |
Jan 18, 2024 | 47.99 | 49.02 | 47.66 | 48.98 | 526,631 | +1.51(+3.18%) |
Jan 17, 2024 | 47.39 | 47.76 | 46.85 | 47.47 | 362,431 | -0.19(-0.40%) |
Jan 16, 2024 | 46.92 | 48.21 | 46.31 | 47.66 | 497,518 | +0.31(+0.65%) |
Jan 12, 2024 | 47.82 | 48.31 | 47.13 | 47.35 | 348,631 | -0.33(-0.69%) |
Jan 11, 2024 | 45.41 | 47.91 | 45.21 | 47.68 | 684,719 | +2.27(+5.00%) |
Jan 10, 2024 | 45.03 | 46.16 | 45.00 | 45.41 | 355,233 | +0.55(+1.23%) |
Jan 09, 2024 | 45.38 | 45.56 | 44.73 | 44.86 | 425,950 | -0.31(-0.69%) |
Jan 08, 2024 | 44.73 | 45.30 | 43.31 | 45.17 | 438,683 | +0.29(+0.65%) |
Jan 05, 2024 | 45.92 | 46.52 | 44.80 | 44.88 | 514,751 | -1.32(-2.86%) |
Jan 04, 2024 | 45.89 | 48.50 | 45.88 | 46.20 | 821,109 | +0.01(+0.02%) |
Jan 03, 2024 | 45.77 | 47.06 | 45.55 | 46.19 | 251,534 | +0.27(+0.59%) |
Jan 02, 2024 | 46.08 | 46.59 | 45.11 | 45.92 | 249,052 | -1.06(-2.26%) |
Dec 29, 2023 | 47.03 | 47.19 | 46.55 | 46.98 | 132,945 | +0.00(+0.00%) |
Dec 28, 2023 | 47.01 | 47.08 | 46.59 | 46.98 | 203,323 | +0.04(+0.09%) |
Dec 27, 2023 | 47.29 | 47.39 | 46.51 | 46.94 | 148,767 | -0.06(-0.13%) |
Dec 26, 2023 | 46.49 | 47.13 | 46.34 | 47.00 | 230,007 | +0.71(+1.53%) |
Dec 22, 2023 | 45.21 | 46.87 | 45.09 | 46.29 | 205,690 | +1.02(+2.25%) |
Dec 21, 2023 | 45.25 | 45.73 | 44.89 | 45.27 | 292,484 | +0.58(+1.30%) |
Dec 20, 2023 | 46.66 | 46.84 | 44.63 | 44.69 | 458,226 | -2.17(-4.63%) |
Dec 19, 2023 | 47.06 | 47.06 | 46.50 | 46.86 | 184,419 | +0.09(+0.19%) |
Dec 18, 2023 | 47.00 | 47.30 | 46.43 | 46.77 | 300,739 | +0.00(+0.00%) |
Dec 15, 2023 | 46.24 | 47.07 | 46.09 | 46.77 | 542,088 | +0.23(+0.49%) |
Dec 14, 2023 | 45.84 | 46.57 | 45.41 | 46.54 | 550,123 | +0.48(+1.04%) |
Dec 13, 2023 | 46.42 | 46.54 | 45.47 | 46.06 | 324,997 | +0.13(+0.28%) |
Dec 12, 2023 | 45.91 | 45.95 | 44.70 | 45.93 | 677,318 | +0.20(+0.44%) |
Dec 11, 2023 | 44.77 | 45.95 | 44.28 | 45.73 | 562,606 | +1.34(+3.02%) |
Dec 08, 2023 | 44.85 | 44.91 | 43.38 | 44.39 | 814,748 | -0.47(-1.05%) |
Dec 07, 2023 | 43.41 | 44.92 | 43.00 | 44.86 | 266,185 | +1.61(+3.72%) |
Dec 06, 2023 | 44.37 | 44.72 | 43.14 | 43.25 | 488,869 | -1.12(-2.52%) |
Dec 05, 2023 | 45.15 | 45.55 | 44.13 | 44.37 | 656,713 | -0.52(-1.16%) |
Dec 04, 2023 | 42.41 | 46.04 | 42.23 | 44.89 | 1,836,984 | +2.27(+5.33%) |
Dec 01, 2023 | 42.43 | 43.21 | 41.95 | 42.62 | 393,828 | +0.39(+0.92%) |
Nov 30, 2023 | 42.86 | 42.91 | 41.56 | 42.23 | 542,829 | -0.32(-0.75%) |
Nov 29, 2023 | 42.00 | 43.28 | 42.00 | 42.55 | 351,543 | +0.61(+1.45%) |
Nov 28, 2023 | 42.25 | 42.50 | 41.73 | 41.94 | 334,119 | -0.26(-0.62%) |
Nov 27, 2023 | 42.51 | 43.05 | 42.00 | 42.20 | 547,364 | -0.27(-0.64%) |
Nov 24, 2023 | 42.89 | 42.93 | 41.91 | 42.47 | 185,124 | +0.01(+0.02%) |
Nov 22, 2023 | 42.51 | 43.06 | 42.39 | 42.46 | 194,547 | +0.01(+0.02%) |
Nov 21, 2023 | 42.77 | 42.93 | 41.85 | 42.45 | 406,846 | -0.56(-1.30%) |
Nov 20, 2023 | 43.40 | 43.45 | 42.61 | 43.01 | 350,372 | -0.37(-0.85%) |
Nov 17, 2023 | 43.01 | 43.60 | 42.85 | 43.38 | 397,472 | +0.74(+1.74%) |
Nov 16, 2023 | 42.90 | 43.31 | 42.43 | 42.64 | 302,489 | -0.30(-0.70%) |
Nov 15, 2023 | 42.50 | 43.19 | 42.43 | 42.94 | 514,930 | +0.52(+1.23%) |
Nov 14, 2023 | 42.00 | 42.44 | 41.51 | 42.42 | 592,734 | +0.76(+1.82%) |
Nov 13, 2023 | 41.50 | 42.00 | 41.11 | 41.66 | 441,492 | +0.08(+0.19%) |
Nov 10, 2023 | 40.76 | 41.76 | 39.26 | 41.58 | 765,302 | +1.09(+2.70%) |
Nov 09, 2023 | 40.07 | 40.57 | 39.62 | 40.48 | 798,314 | +0.91(+2.29%) |
Nov 08, 2023 | 40.00 | 40.07 | 39.20 | 39.58 | 323,097 | -0.35(-0.88%) |
Nov 07, 2023 | 40.48 | 40.99 | 39.86 | 39.93 | 341,892 | -1.05(-2.56%) |
Nov 06, 2023 | 39.72 | 41.02 | 39.34 | 40.98 | 435,866 | +1.32(+3.33%) |
Nov 03, 2023 | 38.80 | 39.66 | 38.80 | 39.66 | 552,334 | +0.86(+2.22%) |
Nov 02, 2023 | 38.77 | 38.96 | 38.05 | 38.80 | 605,245 | +0.79(+2.08%) |