Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.44 | 53.57 | 52.07 | 52.14 | 666,975 | -0.71(-1.34%) |
Jan 30, 2024 | 53.06 | 53.82 | 52.75 | 52.85 | 859,967 | -0.14(-0.26%) |
Jan 29, 2024 | 52.28 | 53.33 | 52.11 | 52.99 | 543,184 | +0.65(+1.24%) |
Jan 26, 2024 | 52.44 | 53.01 | 52.19 | 52.34 | 433,552 | -0.23(-0.44%) |
Jan 25, 2024 | 52.19 | 52.59 | 51.71 | 52.57 | 1,132,796 | +1.48(+2.90%) |
Jan 24, 2024 | 52.87 | 52.91 | 50.99 | 51.09 | 718,694 | -1.12(-2.15%) |
Jan 23, 2024 | 54.42 | 54.92 | 51.89 | 52.21 | 1,308,186 | -3.18(-5.74%) |
Jan 22, 2024 | 54.49 | 55.47 | 54.05 | 55.39 | 906,915 | +1.38(+2.56%) |
Jan 19, 2024 | 53.58 | 54.09 | 52.70 | 54.01 | 655,000 | +0.66(+1.24%) |
Jan 18, 2024 | 52.79 | 53.74 | 52.51 | 53.35 | 974,215 | +1.80(+3.49%) |
Jan 17, 2024 | 50.68 | 51.64 | 50.68 | 51.55 | 848,342 | +0.23(+0.45%) |
Jan 16, 2024 | 51.18 | 51.50 | 50.78 | 51.32 | 747,101 | -0.50(-0.96%) |
Jan 12, 2024 | 53.10 | 53.10 | 51.34 | 51.82 | 699,496 | -0.25(-0.48%) |
Jan 11, 2024 | 51.51 | 52.08 | 50.96 | 52.07 | 642,311 | -0.01(-0.02%) |
Jan 10, 2024 | 51.93 | 52.61 | 51.88 | 52.08 | 608,247 | +0.52(+1.01%) |
Jan 09, 2024 | 51.08 | 51.69 | 51.00 | 51.56 | 574,386 | -0.25(-0.48%) |
Jan 08, 2024 | 51.07 | 51.96 | 50.77 | 51.81 | 572,632 | +1.15(+2.27%) |
Jan 05, 2024 | 50.27 | 51.54 | 50.00 | 50.66 | 843,590 | -0.05(-0.10%) |
Jan 04, 2024 | 50.87 | 51.38 | 50.66 | 50.71 | 830,234 | -0.25(-0.49%) |
Jan 03, 2024 | 51.59 | 52.00 | 50.94 | 50.96 | 816,120 | -1.75(-3.32%) |
Jan 02, 2024 | 52.66 | 53.13 | 52.21 | 52.71 | 533,306 | -0.64(-1.20%) |
Dec 29, 2023 | 53.64 | 54.04 | 53.31 | 53.35 | 466,622 | -0.56(-1.04%) |
Dec 28, 2023 | 54.03 | 54.32 | 53.78 | 53.91 | 442,812 | -0.31(-0.57%) |
Dec 27, 2023 | 54.18 | 54.48 | 53.78 | 54.22 | 463,806 | +0.24(+0.44%) |
Dec 26, 2023 | 53.97 | 54.29 | 53.67 | 53.98 | 546,969 | +0.24(+0.45%) |
Dec 22, 2023 | 53.59 | 54.00 | 53.36 | 53.74 | 416,897 | +0.37(+0.69%) |
Dec 21, 2023 | 54.14 | 54.20 | 52.91 | 53.37 | 725,864 | +0.60(+1.14%) |
Dec 20, 2023 | 52.88 | 54.03 | 52.75 | 52.77 | 970,855 | -0.30(-0.57%) |
Dec 19, 2023 | 52.40 | 53.31 | 52.23 | 53.07 | 1,328,793 | +1.05(+2.02%) |
Dec 18, 2023 | 51.10 | 52.18 | 50.45 | 52.02 | 1,495,629 | +0.58(+1.13%) |
Dec 15, 2023 | 52.34 | 52.65 | 51.21 | 51.44 | 3,298,358 | -0.98(-1.87%) |
Dec 14, 2023 | 49.98 | 52.43 | 49.98 | 52.42 | 1,513,454 | +3.34(+6.81%) |
Dec 13, 2023 | 47.71 | 49.26 | 46.73 | 49.08 | 1,185,995 | +1.71(+3.61%) |
Dec 12, 2023 | 47.74 | 47.81 | 47.34 | 47.37 | 909,231 | -0.31(-0.65%) |
Dec 11, 2023 | 47.71 | 48.06 | 47.30 | 47.68 | 1,028,786 | -0.39(-0.81%) |
Dec 08, 2023 | 47.52 | 48.35 | 47.42 | 48.07 | 982,502 | +0.80(+1.69%) |
Dec 07, 2023 | 46.99 | 47.29 | 46.59 | 47.27 | 1,265,766 | +0.58(+1.24%) |
Dec 06, 2023 | 46.63 | 47.74 | 46.55 | 46.69 | 1,053,262 | +0.68(+1.48%) |
Dec 05, 2023 | 46.62 | 46.84 | 45.81 | 46.01 | 688,966 | -0.77(-1.65%) |
Dec 04, 2023 | 46.43 | 47.11 | 46.35 | 46.78 | 658,420 | +0.19(+0.41%) |
Dec 01, 2023 | 45.08 | 46.63 | 45.06 | 46.59 | 691,775 | +1.49(+3.30%) |
Nov 30, 2023 | 45.26 | 45.44 | 44.59 | 45.10 | 1,060,245 | -0.26(-0.57%) |
Nov 29, 2023 | 45.22 | 45.55 | 44.99 | 45.36 | 1,034,483 | +0.84(+1.89%) |
Nov 28, 2023 | 44.65 | 45.07 | 44.32 | 44.52 | 938,571 | -0.22(-0.49%) |
Nov 27, 2023 | 44.79 | 44.99 | 44.56 | 44.74 | 955,049 | -0.34(-0.75%) |
Nov 24, 2023 | 44.81 | 45.10 | 44.76 | 45.08 | 440,273 | +0.12(+0.27%) |
Nov 22, 2023 | 45.19 | 45.70 | 44.68 | 44.96 | 383,173 | +0.36(+0.81%) |
Nov 21, 2023 | 45.04 | 45.27 | 44.57 | 44.60 | 549,152 | -0.70(-1.55%) |
Nov 20, 2023 | 45.29 | 45.41 | 44.82 | 45.30 | 468,337 | +0.03(+0.07%) |
Nov 17, 2023 | 45.44 | 45.67 | 45.06 | 45.27 | 644,548 | +0.16(+0.35%) |
Nov 16, 2023 | 45.20 | 45.37 | 44.45 | 45.11 | 1,448,957 | +0.09(+0.20%) |
Nov 15, 2023 | 45.46 | 45.91 | 44.97 | 45.02 | 1,073,899 | -0.68(-1.49%) |
Nov 14, 2023 | 44.54 | 46.05 | 44.36 | 45.70 | 1,345,851 | +3.12(+7.33%) |
Nov 13, 2023 | 42.64 | 42.88 | 42.13 | 42.58 | 676,014 | -0.44(-1.02%) |
Nov 10, 2023 | 42.44 | 43.16 | 42.13 | 43.02 | 621,036 | +0.86(+2.04%) |
Nov 09, 2023 | 42.76 | 43.11 | 41.99 | 42.16 | 811,118 | -0.53(-1.24%) |
Nov 08, 2023 | 43.01 | 43.38 | 42.60 | 42.69 | 644,108 | -0.33(-0.77%) |
Nov 07, 2023 | 42.91 | 43.38 | 42.54 | 43.02 | 785,191 | +0.21(+0.49%) |
Nov 06, 2023 | 43.15 | 43.42 | 42.62 | 42.81 | 716,741 | -0.92(-2.10%) |
Nov 03, 2023 | 43.23 | 44.28 | 43.23 | 43.73 | 981,327 | +1.99(+4.77%) |
Nov 02, 2023 | 41.15 | 42.20 | 41.15 | 41.74 | 1,076,058 | +1.85(+4.64%) |