Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.86 | 51.12 | 49.21 | 49.31 | 41,893,148 | -3.07(-5.85%) |
Jan 30, 2024 | 52.48 | 52.76 | 52.25 | 52.37 | 7,248,325 | -0.21(-0.40%) |
Jan 29, 2024 | 51.83 | 52.62 | 51.64 | 52.58 | 7,406,155 | +0.86(+1.67%) |
Jan 26, 2024 | 51.61 | 52.32 | 51.41 | 51.72 | 10,122,155 | +0.19(+0.37%) |
Jan 25, 2024 | 52.09 | 52.35 | 50.87 | 51.53 | 12,508,445 | -0.32(-0.61%) |
Jan 24, 2024 | 51.50 | 52.34 | 51.34 | 51.85 | 11,796,319 | +0.60(+1.16%) |
Jan 23, 2024 | 51.92 | 52.11 | 50.99 | 51.25 | 10,718,572 | -0.50(-0.96%) |
Jan 22, 2024 | 50.95 | 51.81 | 50.80 | 51.75 | 15,378,219 | +1.12(+2.21%) |
Jan 19, 2024 | 49.56 | 50.63 | 49.09 | 50.63 | 21,195,174 | +1.25(+2.53%) |
Jan 18, 2024 | 49.25 | 49.55 | 48.73 | 49.38 | 13,447,414 | +0.44(+0.89%) |
Jan 17, 2024 | 48.42 | 49.27 | 48.05 | 48.94 | 14,521,793 | -0.21(-0.42%) |
Jan 16, 2024 | 49.16 | 49.69 | 48.85 | 49.15 | 14,716,374 | -0.84(-1.69%) |
Jan 12, 2024 | 50.97 | 51.20 | 49.54 | 49.99 | 18,079,452 | -0.66(-1.31%) |
Jan 11, 2024 | 50.88 | 50.96 | 49.86 | 50.66 | 17,073,218 | -0.67(-1.31%) |
Jan 10, 2024 | 51.06 | 51.35 | 50.62 | 51.33 | 12,038,613 | +0.12(+0.23%) |
Jan 09, 2024 | 51.09 | 51.42 | 50.86 | 51.21 | 8,480,392 | -0.59(-1.13%) |
Jan 08, 2024 | 51.18 | 51.82 | 50.86 | 51.80 | 11,316,234 | +0.48(+0.93%) |
Jan 05, 2024 | 50.46 | 51.87 | 50.29 | 51.32 | 15,618,977 | +0.61(+1.19%) |
Jan 04, 2024 | 50.32 | 51.23 | 50.27 | 50.72 | 9,312,520 | +0.25(+0.49%) |
Jan 03, 2024 | 51.50 | 51.59 | 50.37 | 50.47 | 14,272,915 | -1.72(-3.29%) |
Jan 02, 2024 | 51.52 | 52.79 | 51.38 | 52.18 | 14,101,812 | +0.17(+0.32%) |
Dec 29, 2023 | 52.68 | 52.71 | 51.97 | 52.02 | 9,491,060 | -0.82(-1.56%) |
Dec 28, 2023 | 52.51 | 52.87 | 52.41 | 52.84 | 7,711,285 | +0.13(+0.24%) |
Dec 27, 2023 | 52.86 | 52.98 | 52.41 | 52.71 | 6,623,083 | -0.09(-0.17%) |
Dec 26, 2023 | 52.09 | 52.99 | 51.90 | 52.80 | 11,672,689 | +0.80(+1.55%) |
Dec 22, 2023 | 52.08 | 52.55 | 51.70 | 52.00 | 10,833,184 | +0.33(+0.63%) |
Dec 21, 2023 | 51.60 | 51.97 | 51.08 | 51.67 | 11,854,370 | +0.56(+1.09%) |
Dec 20, 2023 | 52.08 | 52.75 | 51.08 | 51.11 | 15,074,971 | -1.22(-2.33%) |
Dec 19, 2023 | 51.69 | 52.52 | 51.37 | 52.33 | 15,137,197 | +0.76(+1.48%) |
Dec 18, 2023 | 52.28 | 52.51 | 51.52 | 51.57 | 15,790,184 | -0.54(-1.04%) |
Dec 15, 2023 | 53.06 | 53.14 | 51.78 | 52.11 | 24,192,470 | -0.85(-1.60%) |
Dec 14, 2023 | 52.26 | 53.60 | 51.99 | 52.96 | 40,382,256 | +2.44(+4.83%) |
Dec 13, 2023 | 47.72 | 50.56 | 47.52 | 50.52 | 28,417,704 | +2.79(+5.86%) |
Dec 12, 2023 | 47.95 | 48.12 | 47.63 | 47.72 | 9,977,242 | -0.37(-0.78%) |
Dec 11, 2023 | 48.13 | 48.34 | 47.81 | 48.10 | 8,867,451 | -0.11(-0.22%) |
Dec 08, 2023 | 47.80 | 48.56 | 47.33 | 48.21 | 13,823,983 | +0.52(+1.09%) |
Dec 07, 2023 | 46.98 | 47.71 | 46.82 | 47.69 | 11,291,259 | +0.91(+1.94%) |
Dec 06, 2023 | 47.17 | 48.31 | 46.70 | 46.78 | 17,466,212 | +0.02(+0.04%) |
Dec 05, 2023 | 47.07 | 47.20 | 46.61 | 46.76 | 13,855,219 | -0.59(-1.25%) |
Dec 04, 2023 | 46.12 | 47.48 | 46.08 | 47.35 | 20,859,134 | +0.65(+1.39%) |
Dec 01, 2023 | 44.15 | 46.83 | 43.94 | 46.70 | 30,468,736 | +2.30(+5.19%) |
Nov 30, 2023 | 44.52 | 44.82 | 44.07 | 44.40 | 13,592,914 | +0.09(+0.20%) |
Nov 29, 2023 | 43.79 | 44.95 | 43.75 | 44.31 | 18,908,492 | +0.91(+2.09%) |
Nov 28, 2023 | 43.36 | 43.48 | 42.81 | 43.40 | 9,643,236 | -0.01(-0.02%) |
Nov 27, 2023 | 43.38 | 43.56 | 43.04 | 43.41 | 8,931,390 | -0.28(-0.63%) |
Nov 24, 2023 | 43.64 | 43.88 | 43.39 | 43.69 | 4,472,267 | +0.06(+0.14%) |
Nov 22, 2023 | 43.94 | 44.05 | 43.36 | 43.63 | 11,629,019 | +0.19(+0.43%) |
Nov 21, 2023 | 44.19 | 44.31 | 43.39 | 43.44 | 12,086,492 | -0.99(-2.24%) |
Nov 20, 2023 | 44.52 | 44.52 | 43.97 | 44.44 | 11,646,443 | -0.05(-0.11%) |
Nov 17, 2023 | 44.31 | 44.74 | 44.01 | 44.49 | 14,146,169 | +0.67(+1.53%) |
Nov 16, 2023 | 44.15 | 44.45 | 43.44 | 43.82 | 14,789,927 | -0.56(-1.26%) |
Nov 15, 2023 | 43.85 | 44.75 | 43.72 | 44.38 | 21,040,334 | +0.60(+1.37%) |
Nov 14, 2023 | 42.38 | 44.29 | 42.32 | 43.78 | 35,598,516 | +3.00(+7.36%) |
Nov 13, 2023 | 40.49 | 40.89 | 40.11 | 40.78 | 11,003,092 | +0.07(+0.17%) |
Nov 10, 2023 | 40.81 | 40.87 | 40.14 | 40.71 | 10,411,557 | +0.23(+0.56%) |
Nov 09, 2023 | 41.39 | 41.55 | 40.31 | 40.48 | 17,440,172 | -0.87(-2.09%) |
Nov 08, 2023 | 41.87 | 42.00 | 41.16 | 41.35 | 10,734,091 | -0.55(-1.32%) |
Nov 07, 2023 | 42.24 | 42.32 | 41.66 | 41.90 | 13,597,350 | -0.41(-0.98%) |
Nov 06, 2023 | 42.95 | 43.20 | 42.07 | 42.31 | 14,582,166 | -0.61(-1.42%) |
Nov 03, 2023 | 42.66 | 43.50 | 42.61 | 42.92 | 24,359,484 | +1.51(+3.64%) |
Nov 02, 2023 | 39.75 | 41.49 | 39.70 | 41.42 | 22,871,252 | +2.22(+5.67%) |