Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.70 | 49.55 | 48.03 | 48.20 | 2,296,392 | -0.33(-0.69%) |
Jan 30, 2024 | 49.23 | 49.37 | 48.25 | 48.53 | 1,659,779 | -0.41(-0.84%) |
Jan 29, 2024 | 48.85 | 48.97 | 47.95 | 48.94 | 2,183,429 | +0.53(+1.09%) |
Jan 26, 2024 | 49.04 | 49.20 | 48.38 | 48.41 | 2,243,281 | -0.38(-0.78%) |
Jan 25, 2024 | 48.41 | 49.16 | 48.26 | 48.79 | 2,299,415 | +0.80(+1.68%) |
Jan 24, 2024 | 50.44 | 50.62 | 47.97 | 47.99 | 3,587,730 | -1.49(-3.01%) |
Jan 23, 2024 | 48.81 | 49.55 | 48.50 | 49.48 | 2,462,860 | +1.09(+2.25%) |
Jan 22, 2024 | 47.89 | 48.43 | 47.55 | 48.39 | 1,891,754 | +0.02(+0.04%) |
Jan 19, 2024 | 48.32 | 48.76 | 47.92 | 48.37 | 2,771,676 | +0.19(+0.39%) |
Jan 18, 2024 | 48.21 | 48.30 | 47.77 | 48.19 | 2,429,309 | +0.17(+0.35%) |
Jan 17, 2024 | 48.43 | 48.79 | 47.72 | 48.02 | 4,075,436 | -1.20(-2.43%) |
Jan 16, 2024 | 50.70 | 50.73 | 49.11 | 49.21 | 4,515,692 | -2.32(-4.51%) |
Jan 12, 2024 | 51.88 | 52.71 | 51.30 | 51.54 | 2,543,462 | +0.92(+1.82%) |
Jan 11, 2024 | 51.13 | 51.47 | 49.92 | 50.62 | 2,557,706 | -0.42(-0.83%) |
Jan 10, 2024 | 50.62 | 51.05 | 50.17 | 51.04 | 3,122,085 | +0.48(+0.95%) |
Jan 09, 2024 | 51.57 | 51.57 | 50.50 | 50.56 | 2,025,754 | -0.87(-1.70%) |
Jan 08, 2024 | 50.88 | 51.70 | 50.70 | 51.43 | 1,636,249 | -0.17(-0.32%) |
Jan 05, 2024 | 51.39 | 52.66 | 51.15 | 51.60 | 2,302,957 | +0.05(+0.10%) |
Jan 04, 2024 | 51.49 | 51.82 | 50.94 | 51.55 | 3,521,734 | +0.02(+0.04%) |
Jan 03, 2024 | 51.71 | 52.00 | 51.16 | 51.53 | 3,147,662 | -1.46(-2.76%) |
Jan 02, 2024 | 53.51 | 54.02 | 52.86 | 52.99 | 2,361,414 | -0.78(-1.46%) |
Dec 29, 2023 | 53.71 | 54.02 | 53.08 | 53.77 | 1,849,545 | -0.13(-0.24%) |
Dec 28, 2023 | 54.65 | 55.03 | 53.83 | 53.90 | 2,082,378 | -1.04(-1.89%) |
Dec 27, 2023 | 54.34 | 55.19 | 54.31 | 54.94 | 2,221,441 | +0.59(+1.08%) |
Dec 26, 2023 | 54.41 | 54.68 | 53.99 | 54.35 | 1,425,232 | +0.14(+0.25%) |
Dec 22, 2023 | 54.79 | 55.32 | 54.15 | 54.21 | 2,640,158 | +0.66(+1.23%) |
Dec 21, 2023 | 53.97 | 54.29 | 53.27 | 53.56 | 1,851,346 | +0.55(+1.04%) |
Dec 20, 2023 | 54.35 | 54.49 | 53.00 | 53.01 | 2,297,974 | -1.34(-2.47%) |
Dec 19, 2023 | 53.63 | 54.86 | 53.48 | 54.35 | 2,587,780 | +0.95(+1.78%) |
Dec 18, 2023 | 53.21 | 53.53 | 52.65 | 53.40 | 2,615,350 | +0.45(+0.85%) |
Dec 15, 2023 | 53.27 | 53.52 | 52.88 | 52.95 | 4,915,578 | -0.51(-0.95%) |
Dec 14, 2023 | 53.20 | 54.73 | 53.04 | 53.46 | 4,195,238 | +0.95(+1.81%) |
Dec 13, 2023 | 49.40 | 52.56 | 49.04 | 52.51 | 4,152,023 | +3.20(+6.48%) |
Dec 12, 2023 | 50.23 | 50.28 | 49.10 | 49.31 | 2,390,921 | -0.84(-1.68%) |
Dec 11, 2023 | 49.60 | 50.26 | 48.98 | 50.16 | 2,705,827 | -0.08(-0.16%) |
Dec 08, 2023 | 50.50 | 51.26 | 49.96 | 50.23 | 3,154,873 | -1.25(-2.42%) |
Dec 07, 2023 | 52.20 | 52.20 | 51.30 | 51.48 | 2,121,114 | -0.41(-0.79%) |
Dec 06, 2023 | 52.17 | 52.63 | 51.70 | 51.89 | 2,020,538 | +0.03(+0.06%) |
Dec 05, 2023 | 52.06 | 52.30 | 51.33 | 51.86 | 3,120,475 | -0.60(-1.14%) |
Dec 04, 2023 | 52.45 | 52.83 | 51.91 | 52.46 | 4,263,212 | -0.86(-1.62%) |
Dec 01, 2023 | 52.62 | 53.63 | 52.39 | 53.32 | 4,607,436 | +0.68(+1.28%) |
Nov 30, 2023 | 51.67 | 52.70 | 51.14 | 52.65 | 5,477,611 | +1.21(+2.34%) |
Nov 29, 2023 | 51.71 | 51.71 | 50.71 | 51.44 | 3,613,337 | +0.00(+0.00%) |
Nov 28, 2023 | 49.26 | 51.45 | 49.26 | 51.44 | 5,550,674 | +2.52(+5.16%) |
Nov 27, 2023 | 48.70 | 49.09 | 48.32 | 48.92 | 3,336,096 | +0.93(+1.95%) |
Nov 24, 2023 | 47.82 | 48.30 | 47.75 | 47.98 | 1,183,394 | +0.23(+0.48%) |
Nov 22, 2023 | 47.91 | 48.15 | 47.43 | 47.75 | 2,311,173 | +0.05(+0.10%) |
Nov 21, 2023 | 47.66 | 48.50 | 47.52 | 47.70 | 2,750,332 | +0.91(+1.93%) |
Nov 20, 2023 | 46.13 | 47.00 | 46.12 | 46.80 | 1,625,338 | +0.20(+0.43%) |
Nov 17, 2023 | 47.38 | 47.47 | 46.50 | 46.60 | 1,710,784 | -0.32(-0.68%) |
Nov 16, 2023 | 46.42 | 47.66 | 46.31 | 46.91 | 2,565,625 | +0.87(+1.88%) |
Nov 15, 2023 | 46.19 | 46.65 | 45.79 | 46.05 | 1,656,446 | -0.40(-0.87%) |
Nov 14, 2023 | 45.95 | 46.62 | 45.68 | 46.45 | 2,201,986 | +1.50(+3.34%) |
Nov 13, 2023 | 45.07 | 45.64 | 44.78 | 44.95 | 1,720,876 | -0.38(-0.83%) |
Nov 10, 2023 | 45.17 | 45.39 | 44.86 | 45.32 | 1,964,855 | -0.24(-0.53%) |
Nov 09, 2023 | 45.35 | 46.42 | 44.81 | 45.56 | 2,260,414 | +0.38(+0.83%) |
Nov 08, 2023 | 46.00 | 46.39 | 44.97 | 45.19 | 3,388,355 | -1.20(-2.59%) |
Nov 07, 2023 | 46.64 | 46.83 | 45.58 | 46.39 | 2,983,310 | -0.95(-2.01%) |
Nov 06, 2023 | 47.19 | 47.81 | 47.19 | 47.35 | 2,017,642 | -0.29(-0.61%) |
Nov 03, 2023 | 46.67 | 47.91 | 46.45 | 47.64 | 3,617,853 | +1.80(+3.93%) |
Nov 02, 2023 | 45.92 | 45.94 | 45.18 | 45.83 | 2,825,263 | +0.56(+1.23%) |