Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.22 | 46.28 | 45.48 | 45.61 | 5,746,106 | -0.50(-1.09%) |
Jan 30, 2024 | 45.98 | 46.15 | 45.62 | 46.11 | 2,749,928 | +0.12(+0.26%) |
Jan 29, 2024 | 45.86 | 46.09 | 45.69 | 45.99 | 3,709,337 | +0.23(+0.50%) |
Jan 26, 2024 | 45.96 | 46.11 | 45.67 | 45.76 | 3,407,769 | -0.13(-0.28%) |
Jan 25, 2024 | 45.77 | 45.90 | 45.46 | 45.89 | 3,563,703 | +0.33(+0.72%) |
Jan 24, 2024 | 45.69 | 45.81 | 45.35 | 45.57 | 4,022,145 | -0.15(-0.32%) |
Jan 23, 2024 | 45.41 | 45.82 | 45.37 | 45.71 | 3,126,105 | +0.32(+0.70%) |
Jan 22, 2024 | 45.40 | 45.65 | 45.27 | 45.40 | 4,244,369 | -0.01(-0.02%) |
Jan 19, 2024 | 45.74 | 45.77 | 44.97 | 45.41 | 4,945,211 | -0.21(-0.46%) |
Jan 18, 2024 | 45.60 | 45.76 | 45.05 | 45.62 | 4,263,778 | -0.38(-0.82%) |
Jan 17, 2024 | 45.93 | 46.42 | 45.74 | 45.99 | 4,462,168 | +0.12(+0.26%) |
Jan 16, 2024 | 45.67 | 45.93 | 45.37 | 45.87 | 4,624,182 | +0.38(+0.83%) |
Jan 12, 2024 | 45.40 | 45.51 | 45.22 | 45.50 | 3,018,269 | +0.18(+0.39%) |
Jan 11, 2024 | 45.74 | 45.79 | 45.00 | 45.32 | 3,358,048 | -0.29(-0.63%) |
Jan 10, 2024 | 45.54 | 45.94 | 45.36 | 45.61 | 3,005,729 | -0.10(-0.22%) |
Jan 09, 2024 | 45.48 | 45.74 | 44.94 | 45.70 | 3,396,804 | +0.27(+0.59%) |
Jan 08, 2024 | 45.31 | 45.47 | 45.04 | 45.44 | 3,667,233 | -0.08(-0.17%) |
Jan 05, 2024 | 45.40 | 45.66 | 45.10 | 45.52 | 3,641,542 | +0.15(+0.33%) |
Jan 04, 2024 | 46.04 | 46.14 | 45.28 | 45.37 | 4,639,885 | -0.61(-1.33%) |
Jan 03, 2024 | 46.15 | 46.45 | 45.90 | 45.98 | 4,545,616 | +0.25(+0.54%) |
Jan 02, 2024 | 45.15 | 45.99 | 45.06 | 45.73 | 5,035,459 | +0.55(+1.23%) |
Dec 29, 2023 | 44.75 | 45.19 | 44.61 | 45.18 | 3,464,993 | +0.53(+1.20%) |
Dec 28, 2023 | 44.65 | 44.85 | 44.48 | 44.65 | 2,074,992 | -0.04(-0.09%) |
Dec 27, 2023 | 44.78 | 44.80 | 44.51 | 44.69 | 2,962,298 | -0.01(-0.02%) |
Dec 26, 2023 | 44.53 | 44.87 | 44.39 | 44.70 | 2,884,589 | +0.08(+0.18%) |
Dec 22, 2023 | 44.48 | 44.89 | 44.32 | 44.62 | 2,472,826 | +0.12(+0.27%) |
Dec 21, 2023 | 44.59 | 44.84 | 44.06 | 44.50 | 3,449,485 | +0.02(+0.04%) |
Dec 20, 2023 | 44.36 | 44.76 | 44.00 | 44.48 | 4,593,625 | -0.07(-0.16%) |
Dec 19, 2023 | 44.85 | 44.92 | 44.24 | 44.55 | 5,474,209 | -0.45(-1.01%) |
Dec 18, 2023 | 43.86 | 45.02 | 43.56 | 45.00 | 7,310,206 | +1.40(+3.22%) |
Dec 15, 2023 | 43.13 | 43.95 | 43.04 | 43.60 | 18,943,126 | +0.51(+1.19%) |
Dec 14, 2023 | 44.08 | 44.16 | 43.01 | 43.09 | 8,157,720 | -1.12(-2.53%) |
Dec 13, 2023 | 43.74 | 44.21 | 43.50 | 44.20 | 5,058,785 | +0.46(+1.06%) |
Dec 12, 2023 | 44.65 | 44.65 | 43.59 | 43.74 | 4,287,374 | -0.83(-1.86%) |
Dec 11, 2023 | 44.15 | 44.64 | 43.73 | 44.57 | 4,378,871 | +0.50(+1.14%) |
Dec 08, 2023 | 44.35 | 44.67 | 44.03 | 44.06 | 2,852,833 | -0.22(-0.49%) |
Dec 07, 2023 | 44.14 | 44.44 | 43.86 | 44.28 | 3,439,724 | +0.26(+0.58%) |
Dec 06, 2023 | 43.94 | 44.13 | 43.70 | 44.02 | 4,076,542 | +0.03(+0.07%) |
Dec 05, 2023 | 44.29 | 44.33 | 43.86 | 43.99 | 4,083,370 | -0.16(-0.36%) |
Dec 04, 2023 | 44.03 | 45.02 | 43.95 | 44.15 | 5,138,116 | +0.07(+0.16%) |
Dec 01, 2023 | 43.99 | 44.24 | 43.20 | 44.08 | 6,325,927 | +0.33(+0.75%) |
Nov 30, 2023 | 43.05 | 44.42 | 42.47 | 43.76 | 16,500,577 | +0.62(+1.44%) |
Nov 29, 2023 | 43.36 | 43.43 | 42.95 | 43.13 | 8,427,372 | -0.28(-0.64%) |
Nov 28, 2023 | 43.38 | 43.57 | 43.16 | 43.41 | 5,303,499 | -0.17(-0.39%) |
Nov 27, 2023 | 43.60 | 43.84 | 43.44 | 43.58 | 4,193,775 | -0.09(-0.20%) |
Nov 24, 2023 | 43.48 | 43.74 | 43.19 | 43.67 | 2,442,687 | +0.36(+0.82%) |
Nov 22, 2023 | 42.70 | 43.35 | 42.61 | 43.31 | 5,623,807 | +0.80(+1.88%) |
Nov 21, 2023 | 42.53 | 42.74 | 42.04 | 42.51 | 3,961,968 | +0.09(+0.21%) |
Nov 20, 2023 | 42.01 | 42.61 | 41.82 | 42.42 | 4,616,886 | +0.47(+1.13%) |
Nov 17, 2023 | 42.17 | 42.27 | 41.61 | 41.95 | 10,688,450 | -0.22(-0.52%) |
Nov 16, 2023 | 43.24 | 43.53 | 42.08 | 42.17 | 8,187,115 | -1.83(-4.16%) |
Nov 15, 2023 | 43.89 | 44.32 | 43.83 | 43.99 | 4,535,899 | +0.27(+0.61%) |
Nov 14, 2023 | 43.43 | 44.27 | 43.43 | 43.73 | 4,196,411 | +0.35(+0.80%) |
Nov 13, 2023 | 43.17 | 43.45 | 42.90 | 43.38 | 4,127,851 | +0.28(+0.66%) |
Nov 10, 2023 | 43.18 | 43.27 | 42.71 | 43.10 | 2,949,763 | +0.00(+0.00%) |
Nov 09, 2023 | 43.10 | 43.23 | 42.57 | 43.10 | 3,605,834 | +0.02(+0.05%) |
Nov 08, 2023 | 43.98 | 43.99 | 42.76 | 43.08 | 5,296,384 | -1.22(-2.75%) |
Nov 07, 2023 | 44.28 | 44.57 | 44.09 | 44.29 | 2,333,585 | -0.05(-0.11%) |
Nov 06, 2023 | 44.56 | 44.73 | 44.32 | 44.34 | 3,893,250 | -0.21(-0.46%) |
Nov 03, 2023 | 44.78 | 45.14 | 44.53 | 44.55 | 3,211,563 | -0.03(-0.07%) |
Nov 02, 2023 | 44.37 | 44.82 | 44.13 | 44.58 | 3,134,264 | +0.01(+0.02%) |