Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.78 | 54.05 | 53.03 | 53.47 | 1,151,695 | -0.18(-0.33%) |
Jan 30, 2024 | 53.16 | 53.75 | 53.03 | 53.65 | 635,638 | +0.41(+0.76%) |
Jan 29, 2024 | 51.68 | 53.25 | 51.53 | 53.24 | 646,669 | +1.51(+2.91%) |
Jan 26, 2024 | 51.29 | 52.11 | 51.07 | 51.73 | 964,396 | +0.59(+1.16%) |
Jan 25, 2024 | 50.72 | 52.04 | 50.25 | 51.14 | 924,291 | +0.60(+1.20%) |
Jan 24, 2024 | 50.54 | 50.87 | 49.99 | 50.53 | 1,007,421 | +0.68(+1.37%) |
Jan 23, 2024 | 50.65 | 50.65 | 49.36 | 49.85 | 885,098 | -0.74(-1.47%) |
Jan 22, 2024 | 50.54 | 50.80 | 49.53 | 50.59 | 824,416 | +0.88(+1.77%) |
Jan 19, 2024 | 49.38 | 49.77 | 48.51 | 49.71 | 477,992 | +0.64(+1.31%) |
Jan 18, 2024 | 48.32 | 49.19 | 48.19 | 49.07 | 470,902 | +0.51(+1.04%) |
Jan 17, 2024 | 47.21 | 48.57 | 47.07 | 48.56 | 617,377 | +0.79(+1.66%) |
Jan 16, 2024 | 47.68 | 47.80 | 47.18 | 47.77 | 533,947 | -0.07(-0.15%) |
Jan 12, 2024 | 48.56 | 48.72 | 47.55 | 47.84 | 572,544 | -0.33(-0.68%) |
Jan 11, 2024 | 46.79 | 48.17 | 46.46 | 48.16 | 804,869 | +1.98(+4.29%) |
Jan 10, 2024 | 46.89 | 46.92 | 45.79 | 46.18 | 456,488 | -0.12(-0.26%) |
Jan 09, 2024 | 46.58 | 46.85 | 46.03 | 46.30 | 598,040 | -0.59(-1.27%) |
Jan 08, 2024 | 45.77 | 46.91 | 45.62 | 46.90 | 520,135 | +1.31(+2.87%) |
Jan 05, 2024 | 44.94 | 45.82 | 44.94 | 45.59 | 452,228 | +0.21(+0.46%) |
Jan 04, 2024 | 44.60 | 45.91 | 44.39 | 45.38 | 406,815 | +1.03(+2.32%) |
Jan 03, 2024 | 44.87 | 45.15 | 44.25 | 44.35 | 839,261 | -0.57(-1.28%) |
Jan 02, 2024 | 45.92 | 45.92 | 44.46 | 44.92 | 802,168 | -1.06(-2.31%) |
Dec 29, 2023 | 46.12 | 46.32 | 45.61 | 45.98 | 443,901 | -0.36(-0.77%) |
Dec 28, 2023 | 46.25 | 46.35 | 45.84 | 46.34 | 380,285 | -0.14(-0.30%) |
Dec 27, 2023 | 47.22 | 47.41 | 46.45 | 46.48 | 544,021 | -0.41(-0.87%) |
Dec 26, 2023 | 46.68 | 47.50 | 46.62 | 46.89 | 647,112 | +0.32(+0.68%) |
Dec 22, 2023 | 45.46 | 46.76 | 45.40 | 46.57 | 489,932 | +1.41(+3.12%) |
Dec 21, 2023 | 44.75 | 45.73 | 44.25 | 45.16 | 708,598 | +0.99(+2.24%) |
Dec 20, 2023 | 44.78 | 45.52 | 44.09 | 44.17 | 510,589 | -0.78(-1.74%) |
Dec 19, 2023 | 44.70 | 45.39 | 44.62 | 44.95 | 455,643 | +0.73(+1.66%) |
Dec 18, 2023 | 44.04 | 44.53 | 43.76 | 44.22 | 399,328 | +0.32(+0.72%) |
Dec 15, 2023 | 44.63 | 45.03 | 43.77 | 43.90 | 1,099,850 | -0.60(-1.36%) |
Dec 14, 2023 | 44.60 | 45.32 | 43.95 | 44.51 | 1,354,903 | +0.20(+0.45%) |
Dec 13, 2023 | 43.75 | 44.43 | 42.91 | 44.31 | 654,324 | +0.55(+1.25%) |
Dec 12, 2023 | 44.22 | 44.46 | 42.90 | 43.76 | 735,362 | -0.44(-0.99%) |
Dec 11, 2023 | 43.61 | 44.53 | 43.24 | 44.20 | 1,702,153 | +0.72(+1.66%) |
Dec 08, 2023 | 42.54 | 43.52 | 42.42 | 43.48 | 657,384 | +1.17(+2.76%) |
Dec 07, 2023 | 41.08 | 42.62 | 41.08 | 42.31 | 958,555 | +1.23(+2.99%) |
Dec 06, 2023 | 42.08 | 42.54 | 41.00 | 41.08 | 691,528 | -0.67(-1.61%) |
Dec 05, 2023 | 41.60 | 42.33 | 41.48 | 41.75 | 683,786 | -0.08(-0.19%) |
Dec 04, 2023 | 41.64 | 41.91 | 41.01 | 41.83 | 848,503 | -0.06(-0.14%) |
Dec 01, 2023 | 40.94 | 41.96 | 40.42 | 41.89 | 801,184 | +1.05(+2.57%) |
Nov 30, 2023 | 40.32 | 41.12 | 39.93 | 40.84 | 599,642 | +0.41(+1.00%) |
Nov 29, 2023 | 41.30 | 41.30 | 40.22 | 40.43 | 619,922 | -0.36(-0.87%) |
Nov 28, 2023 | 41.17 | 41.62 | 40.64 | 40.79 | 643,183 | -0.73(-1.77%) |
Nov 27, 2023 | 41.27 | 41.62 | 40.93 | 41.52 | 601,285 | +0.10(+0.24%) |
Nov 24, 2023 | 41.11 | 41.67 | 40.63 | 41.43 | 283,718 | -0.07(-0.17%) |
Nov 22, 2023 | 41.62 | 41.86 | 41.15 | 41.50 | 466,950 | -0.01(-0.02%) |
Nov 21, 2023 | 41.39 | 42.19 | 41.34 | 41.51 | 547,033 | +0.12(+0.29%) |
Nov 20, 2023 | 41.65 | 41.76 | 41.23 | 41.39 | 444,894 | -0.21(-0.50%) |
Nov 17, 2023 | 41.91 | 41.95 | 41.20 | 41.59 | 591,508 | +0.05(+0.12%) |
Nov 16, 2023 | 42.16 | 42.32 | 40.97 | 41.54 | 758,586 | -0.68(-1.62%) |
Nov 15, 2023 | 41.46 | 42.62 | 41.46 | 42.23 | 776,779 | +0.93(+2.26%) |
Nov 14, 2023 | 41.86 | 42.06 | 40.96 | 41.30 | 707,300 | +0.72(+1.78%) |
Nov 13, 2023 | 39.84 | 41.01 | 39.65 | 40.57 | 468,928 | +0.17(+0.42%) |
Nov 10, 2023 | 40.00 | 40.81 | 39.58 | 40.41 | 1,399,807 | +1.06(+2.70%) |
Nov 09, 2023 | 39.34 | 39.94 | 39.05 | 39.34 | 636,238 | +0.16(+0.40%) |
Nov 08, 2023 | 40.11 | 40.14 | 38.96 | 39.19 | 898,408 | -0.73(-1.82%) |
Nov 07, 2023 | 39.79 | 40.06 | 38.88 | 39.91 | 1,332,122 | +0.06(+0.15%) |
Nov 06, 2023 | 38.79 | 40.04 | 38.57 | 39.85 | 1,298,603 | +1.01(+2.61%) |
Nov 03, 2023 | 39.51 | 39.81 | 38.77 | 38.84 | 977,701 | +0.01(+0.03%) |
Nov 02, 2023 | 39.04 | 40.40 | 37.94 | 38.83 | 1,898,203 | +0.48(+1.26%) |