Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.45 | 43.66 | 42.24 | 42.95 | 51,671,444 | +0.16(+0.37%) |
Jan 30, 2024 | 43.54 | 43.69 | 42.76 | 42.79 | 48,020,960 | -0.92(-2.10%) |
Jan 29, 2024 | 43.58 | 43.86 | 42.68 | 43.71 | 51,884,640 | +0.19(+0.44%) |
Jan 26, 2024 | 44.05 | 45.28 | 43.22 | 43.52 | 128,041,160 | -5.88(-11.91%) |
Jan 25, 2024 | 49.85 | 50.15 | 48.83 | 49.41 | 83,643,504 | +0.46(+0.94%) |
Jan 24, 2024 | 49.03 | 49.62 | 48.12 | 48.95 | 49,347,272 | +0.20(+0.41%) |
Jan 23, 2024 | 47.98 | 48.80 | 47.18 | 48.75 | 37,374,816 | +0.67(+1.39%) |
Jan 22, 2024 | 48.71 | 49.03 | 47.50 | 48.08 | 45,700,604 | +0.07(+0.15%) |
Jan 19, 2024 | 46.86 | 48.62 | 46.30 | 48.01 | 56,143,884 | +1.41(+3.02%) |
Jan 18, 2024 | 46.89 | 47.43 | 46.04 | 46.60 | 46,786,492 | +0.68(+1.48%) |
Jan 17, 2024 | 46.28 | 46.28 | 45.52 | 45.93 | 33,578,080 | -1.00(-2.12%) |
Jan 16, 2024 | 46.84 | 47.08 | 46.24 | 46.92 | 43,829,508 | -0.06(-0.13%) |
Jan 12, 2024 | 47.46 | 47.53 | 46.47 | 46.98 | 27,668,824 | -0.52(-1.09%) |
Jan 11, 2024 | 47.30 | 47.70 | 46.59 | 47.50 | 31,783,314 | +0.17(+0.36%) |
Jan 10, 2024 | 48.10 | 48.16 | 46.80 | 47.33 | 31,531,078 | -0.58(-1.21%) |
Jan 09, 2024 | 47.87 | 48.42 | 47.66 | 47.91 | 30,156,294 | -0.40(-0.83%) |
Jan 08, 2024 | 46.93 | 48.62 | 46.83 | 48.31 | 42,219,156 | +1.56(+3.33%) |
Jan 05, 2024 | 46.89 | 47.69 | 46.50 | 46.75 | 34,444,700 | +0.02(+0.04%) |
Jan 04, 2024 | 45.59 | 47.02 | 45.11 | 46.73 | 48,337,328 | -0.18(-0.38%) |
Jan 03, 2024 | 46.96 | 47.67 | 46.66 | 46.91 | 35,935,656 | -0.75(-1.57%) |
Jan 02, 2024 | 49.06 | 49.24 | 47.31 | 47.66 | 45,982,712 | -2.44(-4.88%) |
Dec 29, 2023 | 50.15 | 50.42 | 49.62 | 50.10 | 29,374,602 | -0.14(-0.28%) |
Dec 28, 2023 | 50.66 | 50.72 | 50.01 | 50.24 | 27,738,016 | -0.37(-0.73%) |
Dec 27, 2023 | 50.48 | 51.13 | 50.04 | 50.61 | 52,274,128 | +0.26(+0.51%) |
Dec 26, 2023 | 48.78 | 50.37 | 48.57 | 50.35 | 60,389,612 | +2.49(+5.21%) |
Dec 22, 2023 | 47.11 | 48.02 | 47.06 | 47.86 | 30,186,500 | +0.92(+1.95%) |
Dec 21, 2023 | 46.34 | 46.98 | 45.89 | 46.94 | 28,379,806 | +1.32(+2.88%) |
Dec 20, 2023 | 46.50 | 46.81 | 45.57 | 45.63 | 37,528,764 | -0.90(-1.93%) |
Dec 19, 2023 | 45.47 | 46.54 | 45.38 | 46.52 | 35,972,184 | +0.97(+2.12%) |
Dec 18, 2023 | 46.02 | 46.09 | 45.27 | 45.56 | 27,962,430 | -0.47(-1.02%) |
Dec 15, 2023 | 45.81 | 47.13 | 45.54 | 46.03 | 84,985,312 | +0.98(+2.17%) |
Dec 14, 2023 | 44.88 | 46.93 | 44.52 | 45.05 | 70,770,528 | +0.61(+1.37%) |
Dec 13, 2023 | 43.95 | 44.59 | 43.20 | 44.44 | 35,099,228 | +0.53(+1.20%) |
Dec 12, 2023 | 44.23 | 44.31 | 43.50 | 43.91 | 32,130,024 | -0.50(-1.12%) |
Dec 11, 2023 | 43.03 | 44.60 | 42.95 | 44.41 | 48,395,996 | +1.83(+4.31%) |
Dec 08, 2023 | 41.72 | 42.83 | 41.69 | 42.58 | 42,940,460 | +0.55(+1.30%) |
Dec 07, 2023 | 41.63 | 42.31 | 41.06 | 42.03 | 29,193,224 | +0.88(+2.13%) |
Dec 06, 2023 | 42.36 | 42.47 | 41.05 | 41.15 | 32,075,260 | -0.65(-1.55%) |
Dec 05, 2023 | 41.79 | 42.17 | 41.49 | 41.80 | 31,935,482 | -0.43(-1.02%) |
Dec 04, 2023 | 43.17 | 43.18 | 41.56 | 42.23 | 50,551,868 | -1.39(-3.18%) |
Dec 01, 2023 | 44.23 | 44.23 | 42.73 | 43.61 | 44,057,132 | -0.96(-2.15%) |
Nov 30, 2023 | 44.52 | 44.96 | 44.28 | 44.57 | 46,387,304 | -0.24(-0.53%) |
Nov 29, 2023 | 44.47 | 45.21 | 44.47 | 44.81 | 39,085,680 | +0.71(+1.61%) |
Nov 28, 2023 | 43.56 | 44.25 | 43.53 | 44.10 | 24,613,326 | +0.15(+0.34%) |
Nov 27, 2023 | 43.52 | 44.41 | 43.52 | 43.95 | 33,416,644 | +0.12(+0.27%) |
Nov 24, 2023 | 43.55 | 43.87 | 43.48 | 43.83 | 13,075,344 | +0.29(+0.66%) |
Nov 22, 2023 | 43.90 | 44.50 | 43.41 | 43.54 | 31,582,852 | +0.03(+0.07%) |
Nov 21, 2023 | 44.37 | 44.53 | 43.17 | 43.51 | 37,325,712 | -1.10(-2.46%) |
Nov 20, 2023 | 43.65 | 44.80 | 43.65 | 44.61 | 44,695,576 | +0.93(+2.12%) |
Nov 17, 2023 | 42.78 | 43.68 | 42.44 | 43.68 | 49,996,580 | +0.46(+1.06%) |
Nov 16, 2023 | 40.88 | 43.27 | 40.72 | 43.22 | 86,711,624 | +2.73(+6.75%) |
Nov 15, 2023 | 39.46 | 40.72 | 39.47 | 40.49 | 47,490,048 | +1.20(+3.04%) |
Nov 14, 2023 | 38.69 | 39.37 | 37.96 | 39.29 | 45,571,176 | +1.18(+3.09%) |
Nov 13, 2023 | 38.24 | 38.45 | 38.03 | 38.12 | 24,624,764 | -0.63(-1.62%) |
Nov 10, 2023 | 38.13 | 38.88 | 38.13 | 38.75 | 38,985,220 | +1.06(+2.80%) |
Nov 09, 2023 | 37.94 | 38.40 | 37.66 | 37.69 | 49,075,552 | -0.12(-0.32%) |
Nov 08, 2023 | 38.74 | 38.78 | 37.64 | 37.81 | 33,558,804 | -0.85(-2.19%) |
Nov 07, 2023 | 38.13 | 38.79 | 37.87 | 38.66 | 32,129,402 | +0.82(+2.16%) |
Nov 06, 2023 | 37.91 | 38.09 | 37.74 | 37.84 | 23,878,106 | -0.06(-0.17%) |
Nov 03, 2023 | 37.76 | 38.08 | 37.43 | 37.90 | 30,692,748 | +0.44(+1.17%) |
Nov 02, 2023 | 37.35 | 37.59 | 36.68 | 37.47 | 35,624,472 | +0.41(+1.10%) |