Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.26 | 47.43 | 45.33 | 45.41 | 27,000,396 | -1.45(-3.09%) |
Jan 30, 2024 | 48.10 | 48.10 | 46.85 | 46.86 | 15,446,432 | -1.25(-2.60%) |
Jan 29, 2024 | 46.19 | 48.19 | 45.92 | 48.11 | 18,091,772 | +2.19(+4.77%) |
Jan 26, 2024 | 46.21 | 46.88 | 45.78 | 45.92 | 13,739,361 | +0.10(+0.22%) |
Jan 25, 2024 | 46.28 | 46.70 | 45.53 | 45.82 | 16,509,817 | -0.46(-0.99%) |
Jan 24, 2024 | 48.22 | 48.23 | 46.25 | 46.28 | 16,554,524 | -1.10(-2.32%) |
Jan 23, 2024 | 47.68 | 47.92 | 46.89 | 47.38 | 12,649,670 | +0.05(+0.11%) |
Jan 22, 2024 | 46.89 | 48.52 | 46.80 | 47.33 | 23,096,078 | +1.05(+2.27%) |
Jan 19, 2024 | 45.92 | 46.30 | 45.02 | 46.28 | 16,684,638 | +0.62(+1.36%) |
Jan 18, 2024 | 46.45 | 46.56 | 45.08 | 45.66 | 18,046,540 | -0.26(-0.57%) |
Jan 17, 2024 | 45.94 | 45.99 | 45.20 | 45.92 | 15,485,133 | -0.84(-1.80%) |
Jan 16, 2024 | 46.71 | 47.18 | 46.04 | 46.76 | 17,249,458 | -0.62(-1.31%) |
Jan 12, 2024 | 48.03 | 48.90 | 47.32 | 47.38 | 14,080,360 | -0.80(-1.66%) |
Jan 11, 2024 | 49.41 | 49.54 | 47.38 | 48.18 | 21,384,912 | -1.17(-2.37%) |
Jan 10, 2024 | 49.50 | 49.80 | 48.52 | 49.35 | 15,608,996 | -0.15(-0.30%) |
Jan 09, 2024 | 49.70 | 50.16 | 49.37 | 49.50 | 13,024,610 | -0.78(-1.55%) |
Jan 08, 2024 | 48.97 | 50.38 | 48.70 | 50.28 | 16,520,219 | +1.38(+2.82%) |
Jan 05, 2024 | 48.35 | 49.35 | 48.17 | 48.90 | 17,077,956 | -0.01(-0.02%) |
Jan 04, 2024 | 48.41 | 49.39 | 48.07 | 48.91 | 16,930,920 | +0.39(+0.80%) |
Jan 03, 2024 | 49.24 | 49.46 | 48.37 | 48.52 | 27,314,688 | -1.98(-3.92%) |
Jan 02, 2024 | 51.80 | 51.84 | 50.22 | 50.50 | 24,333,544 | -1.87(-3.57%) |
Dec 29, 2023 | 54.00 | 54.21 | 52.24 | 52.37 | 18,769,132 | -1.77(-3.27%) |
Dec 28, 2023 | 54.00 | 54.39 | 53.79 | 54.14 | 11,817,181 | -0.12(-0.22%) |
Dec 27, 2023 | 54.30 | 54.52 | 53.80 | 54.26 | 13,786,559 | +0.47(+0.87%) |
Dec 26, 2023 | 53.25 | 54.02 | 53.07 | 53.79 | 13,194,442 | +0.78(+1.47%) |
Dec 22, 2023 | 52.57 | 53.34 | 52.34 | 53.01 | 15,303,408 | +0.70(+1.34%) |
Dec 21, 2023 | 52.04 | 52.46 | 51.28 | 52.31 | 15,307,428 | +1.30(+2.55%) |
Dec 20, 2023 | 53.08 | 53.58 | 50.99 | 51.01 | 24,199,164 | -2.17(-4.08%) |
Dec 19, 2023 | 51.52 | 53.40 | 51.47 | 53.18 | 21,924,152 | +2.11(+4.13%) |
Dec 18, 2023 | 50.69 | 51.64 | 50.56 | 51.07 | 12,639,107 | -0.04(-0.08%) |
Dec 15, 2023 | 51.96 | 52.17 | 50.80 | 51.11 | 18,894,980 | -0.91(-1.75%) |
Dec 14, 2023 | 51.28 | 52.50 | 51.20 | 52.02 | 41,207,700 | +1.85(+3.69%) |
Dec 13, 2023 | 48.38 | 50.17 | 47.41 | 50.17 | 28,810,676 | +1.79(+3.70%) |
Dec 12, 2023 | 48.55 | 48.64 | 47.82 | 48.38 | 11,428,543 | -0.15(-0.31%) |
Dec 11, 2023 | 48.61 | 48.74 | 48.01 | 48.53 | 13,692,924 | -0.65(-1.32%) |
Dec 08, 2023 | 48.06 | 49.70 | 47.78 | 49.18 | 19,869,104 | +0.89(+1.84%) |
Dec 07, 2023 | 47.83 | 48.38 | 47.50 | 48.29 | 13,427,433 | +0.25(+0.52%) |
Dec 06, 2023 | 48.76 | 49.34 | 47.99 | 48.04 | 20,163,888 | -0.22(-0.46%) |
Dec 05, 2023 | 48.23 | 48.94 | 47.88 | 48.26 | 17,306,014 | -0.43(-0.88%) |
Dec 04, 2023 | 48.35 | 48.99 | 47.71 | 48.69 | 24,894,344 | +0.26(+0.54%) |
Dec 01, 2023 | 46.55 | 48.45 | 46.07 | 48.43 | 24,737,368 | +2.32(+5.03%) |
Nov 30, 2023 | 47.17 | 47.28 | 45.85 | 46.11 | 21,345,880 | -0.79(-1.68%) |
Nov 29, 2023 | 47.21 | 48.02 | 46.70 | 46.90 | 23,336,812 | +0.20(+0.43%) |
Nov 28, 2023 | 45.39 | 46.77 | 44.98 | 46.70 | 17,908,486 | +1.25(+2.75%) |
Nov 27, 2023 | 44.65 | 45.67 | 44.28 | 45.45 | 13,254,589 | +0.57(+1.27%) |
Nov 24, 2023 | 44.19 | 45.12 | 44.16 | 44.88 | 7,315,088 | +0.56(+1.26%) |
Nov 22, 2023 | 44.33 | 44.59 | 43.63 | 44.32 | 11,585,971 | +0.45(+1.03%) |
Nov 21, 2023 | 44.25 | 44.41 | 43.61 | 43.87 | 13,725,705 | -1.01(-2.25%) |
Nov 20, 2023 | 43.85 | 45.03 | 43.72 | 44.88 | 15,766,262 | +1.18(+2.70%) |
Nov 17, 2023 | 42.54 | 43.73 | 42.34 | 43.70 | 16,886,976 | +1.49(+3.53%) |
Nov 16, 2023 | 42.67 | 42.73 | 41.62 | 42.21 | 17,755,884 | -0.80(-1.86%) |
Nov 15, 2023 | 42.12 | 43.75 | 42.12 | 43.01 | 25,906,676 | +1.06(+2.53%) |
Nov 14, 2023 | 41.56 | 42.05 | 41.21 | 41.95 | 26,068,986 | +2.04(+5.11%) |
Nov 13, 2023 | 39.37 | 39.93 | 38.71 | 39.91 | 13,471,931 | +0.18(+0.45%) |
Nov 10, 2023 | 39.01 | 39.86 | 38.74 | 39.73 | 19,188,100 | +0.64(+1.64%) |
Nov 09, 2023 | 40.68 | 40.89 | 38.94 | 39.09 | 25,474,624 | -1.25(-3.10%) |
Nov 08, 2023 | 41.05 | 41.05 | 39.94 | 40.34 | 18,398,902 | -0.57(-1.39%) |
Nov 07, 2023 | 39.99 | 41.01 | 39.69 | 40.91 | 18,151,434 | +1.14(+2.87%) |
Nov 06, 2023 | 40.68 | 40.82 | 39.14 | 39.77 | 21,308,750 | -0.67(-1.66%) |
Nov 03, 2023 | 39.19 | 40.74 | 39.10 | 40.44 | 28,343,116 | +2.16(+5.64%) |
Nov 02, 2023 | 37.09 | 38.30 | 37.05 | 38.28 | 28,614,132 | +2.97(+8.41%) |