Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.43 | 51.52 | 49.66 | 49.77 | 29,529,338 | -2.04(-3.94%) |
Jan 30, 2024 | 51.88 | 51.99 | 51.57 | 51.82 | 14,432,450 | -0.05(-0.10%) |
Jan 29, 2024 | 51.42 | 51.96 | 51.41 | 51.87 | 13,599,225 | +0.15(+0.29%) |
Jan 26, 2024 | 52.00 | 52.19 | 51.57 | 51.72 | 13,267,837 | -0.19(-0.36%) |
Jan 25, 2024 | 51.33 | 52.13 | 51.33 | 51.91 | 19,073,312 | +1.01(+1.99%) |
Jan 24, 2024 | 51.58 | 51.58 | 50.79 | 50.89 | 19,615,376 | -0.45(-0.87%) |
Jan 23, 2024 | 50.97 | 51.40 | 50.91 | 51.34 | 15,182,537 | +0.19(+0.37%) |
Jan 22, 2024 | 51.13 | 51.36 | 50.99 | 51.15 | 20,464,502 | +0.30(+0.59%) |
Jan 19, 2024 | 50.34 | 50.97 | 50.32 | 50.85 | 23,203,294 | +0.52(+1.02%) |
Jan 18, 2024 | 49.89 | 50.39 | 49.87 | 50.34 | 18,635,090 | +0.45(+0.89%) |
Jan 17, 2024 | 49.83 | 50.02 | 49.51 | 49.89 | 17,511,964 | -0.29(-0.57%) |
Jan 16, 2024 | 49.84 | 50.18 | 49.66 | 50.18 | 17,152,724 | +0.25(+0.50%) |
Jan 12, 2024 | 50.09 | 50.40 | 49.89 | 49.93 | 18,939,186 | -0.10(-0.20%) |
Jan 11, 2024 | 50.04 | 50.09 | 49.63 | 50.03 | 16,591,047 | +0.20(+0.40%) |
Jan 10, 2024 | 49.59 | 49.91 | 49.42 | 49.83 | 15,294,913 | +0.33(+0.66%) |
Jan 09, 2024 | 49.56 | 49.63 | 49.03 | 49.51 | 20,654,808 | -0.55(-1.09%) |
Jan 08, 2024 | 49.35 | 50.09 | 49.29 | 50.05 | 18,183,790 | +0.37(+0.74%) |
Jan 05, 2024 | 49.77 | 49.96 | 49.46 | 49.68 | 14,103,580 | +0.01(+0.02%) |
Jan 04, 2024 | 50.03 | 50.10 | 49.58 | 49.67 | 18,279,772 | -0.43(-0.85%) |
Jan 03, 2024 | 49.76 | 50.27 | 49.54 | 50.10 | 20,468,320 | +0.39(+0.78%) |
Jan 02, 2024 | 49.69 | 50.06 | 49.46 | 49.71 | 20,624,126 | -0.01(-0.02%) |
Dec 29, 2023 | 49.65 | 49.79 | 49.43 | 49.72 | 12,692,953 | +0.04(+0.08%) |
Dec 28, 2023 | 49.78 | 49.83 | 49.63 | 49.68 | 8,686,526 | +0.04(+0.08%) |
Dec 27, 2023 | 49.51 | 49.76 | 49.49 | 49.64 | 10,581,819 | +0.16(+0.32%) |
Dec 26, 2023 | 49.32 | 49.61 | 49.26 | 49.49 | 9,875,948 | +0.19(+0.38%) |
Dec 22, 2023 | 49.05 | 49.60 | 49.05 | 49.30 | 13,110,491 | +0.38(+0.78%) |
Dec 21, 2023 | 49.14 | 49.19 | 48.60 | 48.92 | 19,070,672 | -0.10(-0.20%) |
Dec 20, 2023 | 49.33 | 49.54 | 49.01 | 49.02 | 18,095,846 | -0.37(-0.76%) |
Dec 19, 2023 | 49.58 | 49.66 | 49.05 | 49.39 | 17,305,792 | -0.06(-0.12%) |
Dec 18, 2023 | 49.13 | 49.50 | 48.62 | 49.45 | 20,778,438 | +0.36(+0.74%) |
Dec 15, 2023 | 48.71 | 49.14 | 48.65 | 49.08 | 59,864,068 | +0.42(+0.87%) |
Dec 14, 2023 | 49.21 | 49.22 | 48.40 | 48.66 | 28,870,626 | -0.25(-0.50%) |
Dec 13, 2023 | 48.46 | 48.92 | 48.04 | 48.91 | 18,290,026 | +0.35(+0.73%) |
Dec 12, 2023 | 48.80 | 48.80 | 48.33 | 48.55 | 19,012,714 | -0.06(-0.12%) |
Dec 11, 2023 | 48.17 | 48.66 | 48.08 | 48.61 | 26,019,980 | +0.99(+2.09%) |
Dec 08, 2023 | 47.52 | 47.82 | 47.45 | 47.62 | 16,296,824 | +0.12(+0.25%) |
Dec 07, 2023 | 47.15 | 47.60 | 47.05 | 47.50 | 20,804,840 | +0.55(+1.17%) |
Dec 06, 2023 | 47.31 | 47.45 | 46.90 | 46.95 | 19,846,368 | -0.23(-0.48%) |
Dec 05, 2023 | 46.99 | 47.20 | 46.84 | 47.17 | 21,319,418 | -0.12(-0.25%) |
Dec 04, 2023 | 47.30 | 47.42 | 47.03 | 47.29 | 18,097,568 | -0.41(-0.87%) |
Dec 01, 2023 | 47.52 | 48.01 | 47.26 | 47.71 | 19,044,898 | +0.09(+0.19%) |
Nov 30, 2023 | 47.43 | 47.74 | 47.18 | 47.62 | 37,751,676 | +0.32(+0.69%) |
Nov 29, 2023 | 47.35 | 47.68 | 47.27 | 47.29 | 16,987,210 | +0.20(+0.42%) |
Nov 28, 2023 | 47.19 | 47.43 | 47.06 | 47.10 | 16,617,196 | -0.08(-0.17%) |
Nov 27, 2023 | 47.57 | 47.61 | 47.15 | 47.17 | 17,929,474 | -0.42(-0.89%) |
Nov 24, 2023 | 47.33 | 47.64 | 47.29 | 47.60 | 8,341,011 | +0.28(+0.58%) |
Nov 22, 2023 | 47.32 | 47.59 | 47.19 | 47.32 | 17,588,578 | +0.28(+0.59%) |
Nov 21, 2023 | 47.51 | 47.59 | 46.91 | 47.05 | 21,836,126 | -0.46(-0.97%) |
Nov 20, 2023 | 46.81 | 47.61 | 46.80 | 47.51 | 27,860,150 | +0.51(+1.08%) |
Nov 17, 2023 | 47.29 | 47.60 | 46.98 | 47.00 | 33,174,250 | -0.28(-0.59%) |
Nov 16, 2023 | 46.66 | 47.30 | 45.47 | 47.28 | 80,289,600 | -5.16(-9.83%) |
Nov 15, 2023 | 52.43 | 52.59 | 52.20 | 52.44 | 32,120,716 | +0.11(+0.21%) |
Nov 14, 2023 | 51.64 | 52.53 | 51.64 | 52.33 | 18,615,670 | +0.93(+1.80%) |
Nov 13, 2023 | 51.65 | 51.81 | 51.27 | 51.41 | 15,169,689 | -0.35(-0.68%) |
Nov 10, 2023 | 51.43 | 51.80 | 51.11 | 51.76 | 18,667,734 | +0.58(+1.13%) |
Nov 09, 2023 | 51.30 | 51.74 | 50.93 | 51.18 | 21,372,642 | -0.98(-1.89%) |
Nov 08, 2023 | 52.55 | 52.66 | 51.94 | 52.16 | 13,851,856 | -0.13(-0.24%) |
Nov 07, 2023 | 52.50 | 52.60 | 52.14 | 52.29 | 15,395,116 | -0.16(-0.30%) |
Nov 06, 2023 | 52.14 | 52.46 | 52.04 | 52.45 | 15,675,771 | +0.28(+0.53%) |
Nov 03, 2023 | 52.42 | 52.61 | 51.80 | 52.17 | 17,927,720 | +0.26(+0.49%) |
Nov 02, 2023 | 51.50 | 51.97 | 51.36 | 51.92 | 17,736,056 | +0.55(+1.07%) |