Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.11 | 44.20 | 43.24 | 43.31 | 1,646,774 | -0.77(-1.74%) |
Jan 30, 2024 | 43.28 | 44.40 | 42.69 | 44.08 | 1,690,700 | -0.19(-0.42%) |
Jan 29, 2024 | 43.83 | 44.32 | 43.34 | 44.26 | 822,023 | +0.25(+0.56%) |
Jan 26, 2024 | 44.41 | 44.49 | 43.60 | 44.02 | 1,022,419 | -0.40(-0.91%) |
Jan 25, 2024 | 44.78 | 44.87 | 43.59 | 44.42 | 1,053,630 | +0.16(+0.35%) |
Jan 24, 2024 | 44.37 | 44.68 | 43.61 | 44.26 | 783,114 | +0.51(+1.17%) |
Jan 23, 2024 | 43.53 | 44.05 | 43.23 | 43.75 | 862,444 | +0.23(+0.52%) |
Jan 22, 2024 | 42.87 | 43.73 | 42.58 | 43.53 | 1,141,375 | +0.67(+1.56%) |
Jan 19, 2024 | 43.17 | 43.17 | 42.19 | 42.86 | 994,495 | -0.16(-0.36%) |
Jan 18, 2024 | 42.92 | 43.24 | 42.22 | 43.02 | 910,560 | +0.23(+0.53%) |
Jan 17, 2024 | 42.42 | 42.89 | 41.75 | 42.79 | 1,197,123 | -0.06(-0.14%) |
Jan 16, 2024 | 43.68 | 43.76 | 42.71 | 42.85 | 1,505,438 | -1.07(-2.44%) |
Jan 12, 2024 | 44.91 | 45.32 | 43.36 | 43.92 | 1,392,718 | +0.05(+0.11%) |
Jan 11, 2024 | 44.25 | 44.75 | 43.75 | 43.87 | 1,385,314 | -0.05(-0.11%) |
Jan 10, 2024 | 44.97 | 45.01 | 43.73 | 43.92 | 1,072,295 | -1.18(-2.61%) |
Jan 09, 2024 | 46.11 | 46.24 | 44.93 | 45.10 | 817,080 | -1.32(-2.83%) |
Jan 08, 2024 | 45.78 | 46.42 | 44.93 | 46.41 | 1,347,270 | -0.47(-1.01%) |
Jan 05, 2024 | 46.59 | 47.41 | 46.54 | 46.89 | 1,056,189 | +0.37(+0.80%) |
Jan 04, 2024 | 47.90 | 48.46 | 46.32 | 46.51 | 832,946 | -0.76(-1.60%) |
Jan 03, 2024 | 47.02 | 47.93 | 46.81 | 47.27 | 1,039,412 | -0.07(-0.15%) |
Jan 02, 2024 | 47.71 | 48.60 | 46.98 | 47.34 | 956,662 | +0.07(+0.15%) |
Dec 29, 2023 | 47.88 | 48.05 | 47.19 | 47.27 | 733,609 | -0.58(-1.21%) |
Dec 28, 2023 | 47.97 | 48.26 | 47.43 | 47.85 | 1,192,453 | -0.29(-0.61%) |
Dec 27, 2023 | 48.40 | 48.65 | 47.92 | 48.14 | 886,735 | -0.48(-0.99%) |
Dec 26, 2023 | 47.49 | 48.80 | 47.42 | 48.62 | 1,809,545 | +2.11(+4.54%) |
Dec 22, 2023 | 45.70 | 46.93 | 45.42 | 46.51 | 1,745,213 | +1.02(+2.24%) |
Dec 21, 2023 | 45.09 | 45.53 | 44.80 | 45.49 | 963,738 | +0.57(+1.27%) |
Dec 20, 2023 | 45.64 | 46.20 | 44.87 | 44.92 | 1,495,003 | -0.85(-1.87%) |
Dec 19, 2023 | 45.09 | 45.82 | 44.75 | 45.78 | 1,340,584 | +1.06(+2.37%) |
Dec 18, 2023 | 44.21 | 44.92 | 44.21 | 44.72 | 1,476,756 | +1.62(+3.76%) |
Dec 15, 2023 | 44.17 | 44.25 | 42.99 | 43.10 | 1,955,027 | -1.10(-2.49%) |
Dec 14, 2023 | 43.13 | 44.53 | 43.11 | 44.20 | 2,348,451 | +1.70(+4.00%) |
Dec 13, 2023 | 41.32 | 42.52 | 41.23 | 42.50 | 1,094,864 | +1.25(+3.02%) |
Dec 12, 2023 | 41.12 | 41.81 | 40.47 | 41.25 | 1,014,523 | -0.54(-1.29%) |
Dec 11, 2023 | 41.59 | 42.09 | 41.35 | 41.79 | 887,279 | +0.04(+0.09%) |
Dec 08, 2023 | 41.37 | 41.90 | 41.22 | 41.75 | 1,311,250 | +0.69(+1.67%) |
Dec 07, 2023 | 41.94 | 42.32 | 40.75 | 41.07 | 1,281,623 | -0.69(-1.65%) |
Dec 06, 2023 | 42.92 | 43.02 | 41.18 | 41.75 | 1,874,767 | -1.02(-2.39%) |
Dec 05, 2023 | 43.79 | 44.04 | 42.69 | 42.77 | 1,517,701 | -1.10(-2.51%) |
Dec 04, 2023 | 45.14 | 45.14 | 43.59 | 43.87 | 1,758,986 | -1.96(-4.28%) |
Dec 01, 2023 | 44.70 | 45.96 | 44.59 | 45.84 | 1,154,601 | +0.55(+1.21%) |
Nov 30, 2023 | 44.42 | 45.89 | 44.22 | 45.29 | 1,881,141 | +1.43(+3.27%) |
Nov 29, 2023 | 44.72 | 45.07 | 43.75 | 43.85 | 1,365,947 | -0.59(-1.33%) |
Nov 28, 2023 | 44.21 | 44.88 | 43.82 | 44.44 | 1,148,774 | +0.58(+1.32%) |
Nov 27, 2023 | 44.07 | 44.16 | 43.14 | 43.86 | 1,962,690 | -0.29(-0.67%) |
Nov 24, 2023 | 44.04 | 44.60 | 43.92 | 44.16 | 906,772 | +0.33(+0.76%) |
Nov 22, 2023 | 43.54 | 44.03 | 42.82 | 43.82 | 1,191,615 | -0.57(-1.28%) |
Nov 21, 2023 | 44.58 | 44.70 | 43.99 | 44.39 | 1,043,011 | -0.32(-0.72%) |
Nov 20, 2023 | 46.45 | 46.85 | 44.69 | 44.72 | 1,084,970 | -1.04(-2.27%) |
Nov 17, 2023 | 45.65 | 46.04 | 45.22 | 45.76 | 1,328,546 | +0.81(+1.81%) |
Nov 16, 2023 | 46.52 | 46.63 | 44.36 | 44.94 | 1,980,439 | -2.05(-4.37%) |
Nov 15, 2023 | 47.62 | 47.99 | 46.58 | 46.99 | 1,159,415 | -0.72(-1.50%) |
Nov 14, 2023 | 47.06 | 47.79 | 46.43 | 47.71 | 862,175 | +1.27(+2.73%) |
Nov 13, 2023 | 45.75 | 46.75 | 45.42 | 46.44 | 670,880 | +0.60(+1.32%) |
Nov 10, 2023 | 46.23 | 46.78 | 45.58 | 45.84 | 969,027 | +0.18(+0.40%) |
Nov 09, 2023 | 46.14 | 47.06 | 45.65 | 45.66 | 903,635 | +0.07(+0.15%) |
Nov 08, 2023 | 45.91 | 46.88 | 45.17 | 45.59 | 1,356,647 | -0.86(-1.84%) |
Nov 07, 2023 | 47.23 | 47.47 | 46.08 | 46.44 | 1,332,485 | -1.45(-3.03%) |
Nov 06, 2023 | 49.28 | 49.31 | 47.44 | 47.89 | 1,061,924 | -1.01(-2.07%) |
Nov 03, 2023 | 49.67 | 50.27 | 48.54 | 48.91 | 1,212,828 | -0.91(-1.84%) |
Nov 02, 2023 | 48.64 | 50.21 | 48.31 | 49.82 | 1,955,537 | +2.06(+4.32%) |