Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.04 | 48.35 | 47.05 | 47.10 | 3,330,944 | -1.10(-2.28%) |
Jan 30, 2024 | 47.83 | 48.27 | 47.76 | 48.20 | 3,117,630 | +0.22(+0.46%) |
Jan 29, 2024 | 47.67 | 48.02 | 47.26 | 47.98 | 2,002,847 | +0.40(+0.84%) |
Jan 26, 2024 | 47.65 | 47.77 | 47.24 | 47.58 | 2,153,744 | +0.18(+0.38%) |
Jan 25, 2024 | 47.28 | 47.50 | 46.87 | 47.40 | 3,179,476 | +0.68(+1.46%) |
Jan 24, 2024 | 47.56 | 47.56 | 46.59 | 46.72 | 2,150,918 | -0.26(-0.55%) |
Jan 23, 2024 | 47.91 | 48.00 | 46.93 | 46.98 | 2,345,843 | -0.62(-1.30%) |
Jan 22, 2024 | 47.05 | 47.65 | 46.96 | 47.60 | 2,389,658 | +0.86(+1.84%) |
Jan 19, 2024 | 46.68 | 46.74 | 45.89 | 46.74 | 2,834,617 | +0.36(+0.78%) |
Jan 18, 2024 | 46.20 | 46.38 | 45.73 | 46.38 | 2,484,837 | +0.71(+1.55%) |
Jan 17, 2024 | 45.39 | 45.71 | 45.16 | 45.67 | 2,172,224 | -0.32(-0.70%) |
Jan 16, 2024 | 46.31 | 46.39 | 45.75 | 45.99 | 2,108,406 | -0.58(-1.25%) |
Jan 12, 2024 | 47.23 | 47.26 | 46.33 | 46.57 | 2,223,817 | -0.11(-0.24%) |
Jan 11, 2024 | 46.78 | 46.83 | 46.03 | 46.68 | 2,703,371 | -0.20(-0.43%) |
Jan 10, 2024 | 46.83 | 46.89 | 46.42 | 46.88 | 2,541,089 | +0.05(+0.11%) |
Jan 09, 2024 | 46.74 | 46.96 | 46.44 | 46.83 | 2,492,160 | -0.40(-0.85%) |
Jan 08, 2024 | 46.83 | 47.23 | 46.47 | 47.23 | 2,210,553 | +0.50(+1.07%) |
Jan 05, 2024 | 46.71 | 47.28 | 46.55 | 46.73 | 2,808,128 | -0.12(-0.26%) |
Jan 04, 2024 | 47.05 | 47.17 | 46.77 | 46.85 | 2,899,659 | +0.00(+0.00%) |
Jan 03, 2024 | 47.60 | 47.60 | 46.75 | 46.85 | 3,204,572 | -1.09(-2.27%) |
Jan 02, 2024 | 47.75 | 48.19 | 47.55 | 47.94 | 2,899,793 | -0.09(-0.19%) |
Dec 29, 2023 | 48.59 | 48.64 | 47.98 | 48.03 | 2,335,056 | -0.57(-1.17%) |
Dec 28, 2023 | 48.72 | 48.73 | 48.37 | 48.60 | 1,933,843 | -0.21(-0.43%) |
Dec 27, 2023 | 48.85 | 49.04 | 48.61 | 48.81 | 2,168,991 | -0.08(-0.16%) |
Dec 26, 2023 | 48.62 | 48.96 | 48.37 | 48.89 | 1,775,527 | +0.53(+1.10%) |
Dec 22, 2023 | 48.36 | 48.65 | 48.12 | 48.36 | 2,075,760 | +0.22(+0.46%) |
Dec 21, 2023 | 48.09 | 48.16 | 47.64 | 48.14 | 3,308,627 | +0.67(+1.41%) |
Dec 20, 2023 | 48.27 | 48.69 | 47.41 | 47.47 | 2,565,036 | -0.84(-1.74%) |
Dec 19, 2023 | 47.45 | 48.39 | 47.28 | 48.31 | 2,484,752 | +1.30(+2.77%) |
Dec 18, 2023 | 47.42 | 47.47 | 46.82 | 47.01 | 1,891,995 | -0.19(-0.40%) |
Dec 15, 2023 | 47.62 | 47.63 | 46.95 | 47.20 | 2,951,804 | -0.24(-0.51%) |
Dec 14, 2023 | 46.67 | 47.55 | 46.55 | 47.44 | 2,958,578 | +1.52(+3.31%) |
Dec 13, 2023 | 45.07 | 45.92 | 44.31 | 45.92 | 2,620,857 | +0.99(+2.20%) |
Dec 12, 2023 | 45.22 | 45.22 | 44.77 | 44.93 | 1,875,914 | -0.36(-0.79%) |
Dec 11, 2023 | 45.04 | 45.29 | 44.80 | 45.29 | 1,591,723 | +0.28(+0.62%) |
Dec 08, 2023 | 44.78 | 45.18 | 44.67 | 45.01 | 1,895,356 | +0.26(+0.58%) |
Dec 07, 2023 | 44.50 | 44.75 | 44.15 | 44.75 | 1,619,748 | +0.46(+1.04%) |
Dec 06, 2023 | 44.79 | 45.32 | 44.20 | 44.29 | 2,165,569 | -0.13(-0.29%) |
Dec 05, 2023 | 44.91 | 44.91 | 44.37 | 44.42 | 2,241,652 | -0.71(-1.57%) |
Dec 04, 2023 | 44.36 | 45.13 | 44.22 | 45.13 | 2,226,473 | +0.63(+1.42%) |
Dec 01, 2023 | 43.21 | 44.50 | 43.03 | 44.50 | 2,273,333 | +1.28(+2.96%) |
Nov 30, 2023 | 43.17 | 43.95 | 42.78 | 43.22 | 1,502,670 | +0.24(+0.56%) |
Nov 29, 2023 | 43.20 | 43.52 | 42.88 | 42.98 | 1,883,603 | +0.11(+0.26%) |
Nov 28, 2023 | 43.18 | 43.28 | 42.82 | 42.87 | 1,952,494 | -0.31(-0.72%) |
Nov 27, 2023 | 43.10 | 43.20 | 42.85 | 43.18 | 1,562,648 | +0.02(+0.05%) |
Nov 24, 2023 | 43.02 | 43.31 | 42.97 | 43.16 | 572,257 | +0.17(+0.40%) |
Nov 22, 2023 | 43.04 | 43.22 | 42.79 | 42.99 | 1,592,861 | +0.04(+0.09%) |
Nov 21, 2023 | 43.19 | 43.19 | 42.84 | 42.95 | 1,654,860 | -0.44(-1.01%) |
Nov 20, 2023 | 43.19 | 43.39 | 42.89 | 43.39 | 1,405,003 | +0.29(+0.67%) |
Nov 17, 2023 | 42.94 | 43.30 | 42.79 | 43.10 | 1,954,441 | +0.62(+1.46%) |
Nov 16, 2023 | 43.05 | 43.08 | 42.23 | 42.48 | 1,974,125 | -0.66(-1.53%) |
Nov 15, 2023 | 43.06 | 43.76 | 42.91 | 43.14 | 1,862,787 | +0.14(+0.33%) |
Nov 14, 2023 | 41.86 | 43.01 | 41.86 | 43.00 | 1,926,946 | +2.07(+5.06%) |
Nov 13, 2023 | 40.91 | 41.18 | 40.71 | 40.93 | 1,330,070 | -0.09(-0.22%) |
Nov 10, 2023 | 40.68 | 41.13 | 40.38 | 41.02 | 1,521,266 | +0.61(+1.51%) |
Nov 09, 2023 | 41.07 | 41.07 | 40.27 | 40.41 | 1,217,313 | -0.33(-0.81%) |
Nov 08, 2023 | 41.29 | 41.33 | 40.68 | 40.74 | 1,470,405 | -0.55(-1.33%) |
Nov 07, 2023 | 41.33 | 41.36 | 41.00 | 41.29 | 1,281,962 | -0.26(-0.63%) |
Nov 06, 2023 | 41.91 | 41.92 | 41.29 | 41.55 | 940,524 | -0.35(-0.84%) |
Nov 03, 2023 | 41.47 | 42.14 | 41.47 | 41.90 | 1,561,507 | +0.96(+2.34%) |
Nov 02, 2023 | 40.48 | 40.94 | 40.29 | 40.94 | 1,770,390 | +0.87(+2.17%) |