Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.78 | 44.95 | 44.37 | 44.52 | 2,817,552 | -0.45(-1.00%) |
Jan 30, 2024 | 43.67 | 45.00 | 43.56 | 44.97 | 2,734,053 | +1.02(+2.32%) |
Jan 29, 2024 | 44.08 | 44.09 | 43.61 | 43.95 | 4,659,740 | -0.07(-0.16%) |
Jan 26, 2024 | 43.52 | 44.05 | 43.40 | 44.02 | 3,859,259 | +0.50(+1.15%) |
Jan 25, 2024 | 43.37 | 43.68 | 43.16 | 43.52 | 4,240,237 | +0.47(+1.09%) |
Jan 24, 2024 | 42.55 | 43.07 | 42.40 | 43.05 | 4,300,385 | +0.58(+1.37%) |
Jan 23, 2024 | 42.60 | 43.00 | 42.27 | 42.47 | 1,967,920 | -0.26(-0.61%) |
Jan 22, 2024 | 42.20 | 42.91 | 41.88 | 42.73 | 5,135,975 | +0.43(+1.02%) |
Jan 19, 2024 | 42.33 | 42.50 | 42.05 | 42.30 | 1,696,195 | -0.11(-0.26%) |
Jan 18, 2024 | 42.63 | 42.63 | 41.91 | 42.41 | 3,100,720 | -0.15(-0.35%) |
Jan 17, 2024 | 42.74 | 42.74 | 42.08 | 42.56 | 2,948,891 | -0.61(-1.41%) |
Jan 16, 2024 | 43.73 | 43.87 | 43.13 | 43.17 | 2,622,937 | -0.73(-1.66%) |
Jan 15, 2024 | 43.56 | 44.09 | 43.52 | 43.90 | 817,326 | -0.05(-0.11%) |
Jan 12, 2024 | 44.25 | 44.51 | 43.76 | 43.95 | 5,357,879 | +0.21(+0.48%) |
Jan 11, 2024 | 43.73 | 43.98 | 43.26 | 43.74 | 2,336,834 | +0.35(+0.81%) |
Jan 10, 2024 | 43.86 | 44.09 | 43.09 | 43.39 | 4,963,742 | -0.42(-0.96%) |
Jan 09, 2024 | 44.41 | 44.41 | 43.65 | 43.81 | 7,185,238 | -0.32(-0.73%) |
Jan 08, 2024 | 44.25 | 44.25 | 43.66 | 44.13 | 5,486,481 | -1.03(-2.28%) |
Jan 05, 2024 | 45.50 | 45.68 | 44.93 | 45.16 | 4,147,509 | +0.16(+0.36%) |
Jan 04, 2024 | 45.71 | 45.79 | 44.80 | 45.00 | 4,866,800 | -0.34(-0.75%) |
Jan 03, 2024 | 43.57 | 45.38 | 43.51 | 45.34 | 8,643,309 | +2.54(+5.93%) |
Jan 02, 2024 | 42.89 | 43.17 | 42.61 | 42.80 | 5,881,070 | +0.35(+0.82%) |
Dec 29, 2023 | 42.45 | 0 | +0.25(+0.59%) | |||
Dec 28, 2023 | 42.56 | 42.76 | 42.18 | 42.20 | 3,271,255 | -0.53(-1.24%) |
Dec 27, 2023 | 42.90 | 43.01 | 42.66 | 42.73 | 4,320,968 | +0.27(+0.64%) |
Dec 22, 2023 | 42.46 | 0 | +0.02(+0.05%) | |||
Dec 21, 2023 | 42.45 | 42.57 | 42.02 | 42.44 | 8,491,142 | -0.02(-0.05%) |
Dec 20, 2023 | 43.01 | 43.45 | 42.43 | 42.46 | 7,577,412 | -0.39(-0.91%) |
Dec 19, 2023 | 42.22 | 42.87 | 42.22 | 42.85 | 6,404,241 | +0.72(+1.71%) |
Dec 18, 2023 | 42.15 | 42.41 | 41.73 | 42.13 | 10,842,162 | +0.75(+1.81%) |
Dec 15, 2023 | 41.98 | 41.98 | 41.30 | 41.38 | 15,075,669 | -0.54(-1.29%) |
Dec 14, 2023 | 42.08 | 42.23 | 41.62 | 41.92 | 6,463,646 | +0.77(+1.87%) |
Dec 13, 2023 | 40.11 | 41.26 | 40.07 | 41.15 | 5,931,498 | +0.92(+2.29%) |
Dec 12, 2023 | 40.63 | 40.65 | 40.09 | 40.23 | 10,175,228 | -0.86(-2.09%) |
Dec 11, 2023 | 41.52 | 41.59 | 40.85 | 41.09 | 16,400,823 | -0.68(-1.63%) |
Dec 08, 2023 | 41.41 | 41.83 | 41.21 | 41.77 | 10,968,676 | +0.65(+1.58%) |
Dec 07, 2023 | 41.39 | 41.66 | 40.54 | 41.12 | 8,832,832 | -0.01(-0.02%) |
Dec 06, 2023 | 43.00 | 43.34 | 41.11 | 41.13 | 12,607,938 | -2.40(-5.51%) |
Dec 05, 2023 | 44.09 | 44.32 | 43.50 | 43.53 | 10,707,743 | -0.59(-1.34%) |
Dec 04, 2023 | 44.25 | 44.60 | 43.87 | 44.12 | 12,725,313 | -0.41(-0.92%) |
Dec 01, 2023 | 44.71 | 45.52 | 44.41 | 44.53 | 19,179,532 | -0.21(-0.47%) |
Nov 30, 2023 | 44.87 | 45.47 | 44.19 | 44.74 | 14,174,806 | -0.09(-0.20%) |
Nov 29, 2023 | 44.75 | 45.06 | 44.47 | 44.83 | 9,804,963 | +0.31(+0.70%) |
Nov 28, 2023 | 44.00 | 44.70 | 43.86 | 44.52 | 12,048,649 | +0.58(+1.32%) |
Nov 27, 2023 | 44.78 | 44.78 | 43.76 | 43.94 | 17,017,848 | -0.71(-1.59%) |
Nov 24, 2023 | 44.72 | 44.98 | 44.41 | 44.65 | 16,364,464 | -0.05(-0.11%) |
Nov 23, 2023 | 44.79 | 45.07 | 44.58 | 44.70 | 952,538 | -0.35(-0.78%) |
Nov 22, 2023 | 44.50 | 45.07 | 43.95 | 45.05 | 13,926,464 | -0.37(-0.81%) |
Nov 21, 2023 | 45.74 | 45.98 | 45.17 | 45.42 | 8,005,443 | -0.52(-1.13%) |
Nov 20, 2023 | 46.74 | 46.74 | 45.87 | 45.94 | 12,743,908 | -0.39(-0.84%) |
Nov 17, 2023 | 44.96 | 46.50 | 44.82 | 46.33 | 11,906,040 | +1.76(+3.95%) |
Nov 16, 2023 | 45.11 | 45.32 | 43.99 | 44.57 | 14,144,361 | -1.06(-2.32%) |
Nov 15, 2023 | 45.80 | 46.27 | 45.60 | 45.63 | 6,587,932 | -0.36(-0.78%) |
Nov 14, 2023 | 46.70 | 46.74 | 45.76 | 45.99 | 5,309,800 | -0.54(-1.16%) |
Nov 13, 2023 | 45.98 | 46.61 | 45.68 | 46.53 | 4,981,115 | +0.75(+1.64%) |
Nov 10, 2023 | 45.60 | 45.88 | 45.17 | 45.78 | 5,589,064 | +0.89(+1.98%) |
Nov 09, 2023 | 44.53 | 45.63 | 43.87 | 44.89 | 4,381,603 | +1.60(+3.70%) |
Nov 08, 2023 | 43.79 | 44.25 | 42.94 | 43.29 | 9,978,905 | -0.81(-1.84%) |
Nov 07, 2023 | 45.50 | 45.51 | 43.99 | 44.10 | 9,240,054 | -1.92(-4.17%) |
Nov 06, 2023 | 46.46 | 46.79 | 46.00 | 46.02 | 6,509,459 | -0.09(-0.20%) |
Nov 03, 2023 | 46.67 | 46.90 | 45.90 | 46.11 | 8,496,703 | -0.84(-1.79%) |
Nov 02, 2023 | 45.66 | 47.07 | 45.27 | 46.95 | 5,784,860 | +1.59(+3.51%) |