Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.08 | 46.55 | 44.53 | 44.70 | 3,040,633 | -3.57(-7.39%) |
Jan 30, 2024 | 48.55 | 49.08 | 48.21 | 48.27 | 1,030,455 | -0.34(-0.69%) |
Jan 29, 2024 | 48.37 | 48.64 | 47.89 | 48.61 | 676,635 | +0.30(+0.62%) |
Jan 26, 2024 | 48.42 | 48.96 | 47.88 | 48.31 | 711,564 | +0.25(+0.52%) |
Jan 25, 2024 | 48.78 | 48.86 | 47.36 | 48.06 | 1,017,453 | -0.22(-0.45%) |
Jan 24, 2024 | 48.70 | 48.92 | 47.99 | 48.28 | 1,446,345 | -0.10(-0.20%) |
Jan 23, 2024 | 49.19 | 49.49 | 48.30 | 48.38 | 2,193,103 | -0.48(-0.97%) |
Jan 22, 2024 | 47.96 | 48.97 | 47.60 | 48.85 | 1,480,761 | +1.44(+3.03%) |
Jan 19, 2024 | 46.35 | 47.44 | 45.30 | 47.42 | 1,714,653 | +2.01(+4.43%) |
Jan 18, 2024 | 45.44 | 45.66 | 44.87 | 45.41 | 1,750,091 | +0.32(+0.70%) |
Jan 17, 2024 | 44.65 | 45.23 | 44.38 | 45.09 | 1,028,211 | -0.35(-0.76%) |
Jan 16, 2024 | 45.62 | 45.99 | 45.23 | 45.44 | 1,295,136 | -0.98(-2.11%) |
Jan 12, 2024 | 46.93 | 47.19 | 45.69 | 46.42 | 746,654 | -0.15(-0.32%) |
Jan 11, 2024 | 47.37 | 47.58 | 45.92 | 46.56 | 1,097,252 | -0.96(-2.03%) |
Jan 10, 2024 | 47.74 | 47.95 | 47.20 | 47.53 | 671,081 | -0.22(-0.45%) |
Jan 09, 2024 | 47.52 | 48.04 | 47.20 | 47.74 | 640,248 | -0.51(-1.06%) |
Jan 08, 2024 | 47.52 | 48.26 | 47.45 | 48.26 | 522,875 | +0.35(+0.74%) |
Jan 05, 2024 | 47.47 | 48.48 | 47.37 | 47.90 | 1,068,487 | +0.03(+0.06%) |
Jan 04, 2024 | 47.38 | 48.15 | 47.38 | 47.87 | 979,794 | +0.48(+1.02%) |
Jan 03, 2024 | 48.52 | 48.52 | 47.20 | 47.39 | 837,719 | -1.51(-3.10%) |
Jan 02, 2024 | 48.49 | 49.88 | 48.42 | 48.90 | 1,067,331 | -0.08(-0.16%) |
Dec 29, 2023 | 49.72 | 49.80 | 48.95 | 48.98 | 633,669 | -0.82(-1.64%) |
Dec 28, 2023 | 49.40 | 50.02 | 49.24 | 49.80 | 679,753 | -0.02(-0.04%) |
Dec 27, 2023 | 50.02 | 50.15 | 49.49 | 49.82 | 669,210 | -0.11(-0.22%) |
Dec 26, 2023 | 49.66 | 50.29 | 49.20 | 49.93 | 375,483 | +0.56(+1.13%) |
Dec 22, 2023 | 49.85 | 50.07 | 49.15 | 49.37 | 527,468 | +0.05(+0.10%) |
Dec 21, 2023 | 49.62 | 49.64 | 48.80 | 49.32 | 548,505 | +0.31(+0.64%) |
Dec 20, 2023 | 49.79 | 50.48 | 48.99 | 49.00 | 1,103,314 | -0.86(-1.72%) |
Dec 19, 2023 | 48.95 | 50.21 | 48.67 | 49.86 | 1,148,990 | +1.12(+2.30%) |
Dec 18, 2023 | 49.75 | 49.75 | 48.65 | 48.74 | 1,106,358 | -0.49(-1.00%) |
Dec 15, 2023 | 50.52 | 50.67 | 48.91 | 49.23 | 4,180,466 | -1.50(-2.96%) |
Dec 14, 2023 | 48.52 | 51.47 | 48.52 | 50.73 | 3,713,345 | +3.64(+7.72%) |
Dec 13, 2023 | 44.25 | 47.24 | 43.63 | 47.10 | 1,856,841 | +2.88(+6.51%) |
Dec 12, 2023 | 44.31 | 44.40 | 43.98 | 44.22 | 721,802 | -0.19(-0.42%) |
Dec 11, 2023 | 44.01 | 44.53 | 43.73 | 44.40 | 790,403 | +0.10(+0.22%) |
Dec 08, 2023 | 44.41 | 44.99 | 44.04 | 44.30 | 902,173 | -0.01(-0.02%) |
Dec 07, 2023 | 43.50 | 44.42 | 43.22 | 44.31 | 852,211 | +1.06(+2.45%) |
Dec 06, 2023 | 44.28 | 45.00 | 43.19 | 43.25 | 1,018,896 | -0.50(-1.15%) |
Dec 05, 2023 | 44.48 | 44.48 | 43.70 | 43.75 | 1,010,427 | -0.83(-1.85%) |
Dec 04, 2023 | 42.84 | 44.76 | 42.84 | 44.58 | 1,497,332 | +1.23(+2.83%) |
Dec 01, 2023 | 41.10 | 43.85 | 40.73 | 43.35 | 1,998,728 | +2.20(+5.35%) |
Nov 30, 2023 | 41.34 | 41.73 | 40.97 | 41.15 | 868,584 | +0.01(+0.02%) |
Nov 29, 2023 | 40.81 | 41.59 | 40.81 | 41.14 | 845,302 | +0.69(+1.70%) |
Nov 28, 2023 | 40.57 | 40.65 | 40.03 | 40.45 | 446,228 | -0.10(-0.24%) |
Nov 27, 2023 | 40.45 | 40.58 | 40.04 | 40.55 | 698,658 | -0.23(-0.55%) |
Nov 24, 2023 | 40.71 | 41.04 | 40.44 | 40.78 | 286,647 | +0.08(+0.19%) |
Nov 22, 2023 | 40.70 | 40.83 | 40.05 | 40.70 | 514,347 | +0.48(+1.20%) |
Nov 21, 2023 | 40.79 | 40.84 | 40.17 | 40.21 | 358,491 | -0.84(-2.04%) |
Nov 20, 2023 | 40.83 | 41.11 | 40.41 | 41.05 | 488,244 | +0.07(+0.17%) |
Nov 17, 2023 | 40.55 | 41.10 | 40.42 | 40.98 | 680,258 | +0.94(+2.36%) |
Nov 16, 2023 | 40.41 | 40.87 | 39.77 | 40.04 | 790,689 | -0.58(-1.43%) |
Nov 15, 2023 | 40.04 | 41.38 | 40.04 | 40.62 | 980,919 | +0.45(+1.13%) |
Nov 14, 2023 | 38.60 | 40.70 | 38.60 | 40.17 | 1,600,901 | +3.11(+8.38%) |
Nov 13, 2023 | 36.68 | 37.24 | 36.36 | 37.06 | 366,890 | +0.07(+0.19%) |
Nov 10, 2023 | 36.73 | 37.02 | 36.14 | 36.99 | 385,342 | +0.48(+1.32%) |
Nov 09, 2023 | 37.34 | 37.41 | 36.33 | 36.51 | 572,569 | -0.88(-2.37%) |
Nov 08, 2023 | 38.17 | 38.17 | 37.33 | 37.39 | 475,588 | -0.60(-1.58%) |
Nov 07, 2023 | 38.26 | 38.38 | 37.85 | 37.99 | 430,039 | -0.56(-1.45%) |
Nov 06, 2023 | 39.27 | 39.60 | 38.33 | 38.55 | 607,579 | -0.71(-1.80%) |
Nov 03, 2023 | 39.04 | 40.07 | 38.76 | 39.26 | 1,231,316 | +1.32(+3.47%) |
Nov 02, 2023 | 35.53 | 38.00 | 35.53 | 37.94 | 1,109,440 | +2.81(+8.00%) |