Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.09 | 48.28 | 46.54 | 46.91 | 8,550,183 | -1.15(-2.39%) |
Jan 30, 2024 | 48.10 | 48.22 | 47.94 | 48.06 | 2,759,490 | -0.08(-0.17%) |
Jan 29, 2024 | 48.29 | 48.29 | 48.10 | 48.13 | 2,059,794 | -0.06(-0.12%) |
Jan 26, 2024 | 48.24 | 48.49 | 48.09 | 48.19 | 2,591,513 | -0.07(-0.14%) |
Jan 25, 2024 | 48.34 | 48.34 | 48.09 | 48.26 | 5,470,618 | +0.01(+0.02%) |
Jan 24, 2024 | 48.57 | 48.73 | 48.16 | 48.25 | 8,359,965 | +0.16(+0.33%) |
Jan 23, 2024 | 47.81 | 48.36 | 47.53 | 48.09 | 4,976,638 | +0.30(+0.63%) |
Jan 22, 2024 | 47.60 | 47.84 | 47.60 | 47.80 | 3,761,638 | +0.08(+0.17%) |
Jan 19, 2024 | 47.12 | 47.79 | 47.12 | 47.72 | 3,286,624 | +0.38(+0.80%) |
Jan 18, 2024 | 47.29 | 47.34 | 46.93 | 47.34 | 4,227,317 | +0.23(+0.49%) |
Jan 17, 2024 | 46.90 | 47.17 | 46.85 | 47.11 | 4,842,502 | -0.01(-0.02%) |
Jan 16, 2024 | 47.31 | 47.46 | 46.93 | 47.12 | 3,085,943 | -0.17(-0.36%) |
Jan 12, 2024 | 47.77 | 47.89 | 47.24 | 47.29 | 4,223,109 | -0.33(-0.69%) |
Jan 11, 2024 | 48.04 | 48.24 | 46.37 | 47.62 | 7,827,547 | -0.55(-1.14%) |
Jan 10, 2024 | 48.18 | 48.40 | 48.04 | 48.16 | 3,407,160 | -0.12(-0.25%) |
Jan 09, 2024 | 48.27 | 48.58 | 48.17 | 48.28 | 7,635,544 | -0.09(-0.19%) |
Jan 08, 2024 | 48.09 | 48.56 | 48.04 | 48.37 | 3,227,039 | +0.14(+0.29%) |
Jan 05, 2024 | 47.84 | 48.28 | 47.74 | 48.23 | 4,040,475 | +0.45(+0.94%) |
Jan 04, 2024 | 47.95 | 48.15 | 47.71 | 47.79 | 6,419,888 | +0.05(+0.10%) |
Jan 03, 2024 | 47.59 | 48.38 | 47.53 | 47.74 | 7,214,349 | -0.11(-0.23%) |
Jan 02, 2024 | 48.38 | 48.48 | 47.80 | 47.85 | 6,332,425 | -0.69(-1.42%) |
Dec 29, 2023 | 48.54 | 48.83 | 48.52 | 48.53 | 3,625,932 | -0.01(-0.02%) |
Dec 28, 2023 | 48.49 | 48.72 | 48.44 | 48.54 | 3,700,507 | +0.05(+0.10%) |
Dec 27, 2023 | 48.18 | 48.61 | 48.17 | 48.49 | 3,289,092 | +0.26(+0.54%) |
Dec 26, 2023 | 47.72 | 48.31 | 47.71 | 48.23 | 4,844,619 | +0.38(+0.79%) |
Dec 22, 2023 | 47.84 | 47.98 | 47.70 | 47.86 | 5,041,735 | -0.19(-0.39%) |
Dec 21, 2023 | 47.89 | 48.34 | 47.39 | 48.05 | 7,048,021 | +0.34(+0.71%) |
Dec 20, 2023 | 47.96 | 48.12 | 47.47 | 47.71 | 17,240,098 | -0.56(-1.16%) |
Dec 19, 2023 | 49.08 | 49.34 | 47.98 | 48.26 | 32,427,778 | -1.21(-2.44%) |
Dec 18, 2023 | 49.65 | 50.08 | 49.12 | 49.47 | 70,400,312 | +10.24(+26.09%) |
Dec 15, 2023 | 39.10 | 39.63 | 38.82 | 39.24 | 11,364,272 | +0.47(+1.21%) |
Dec 14, 2023 | 38.81 | 38.97 | 38.42 | 38.77 | 7,603,748 | +0.27(+0.70%) |
Dec 13, 2023 | 36.38 | 38.54 | 36.25 | 38.50 | 25,733,090 | +2.19(+6.05%) |
Dec 12, 2023 | 36.04 | 36.49 | 35.82 | 36.30 | 3,506,385 | +0.25(+0.69%) |
Dec 11, 2023 | 35.73 | 36.21 | 35.59 | 36.05 | 2,899,864 | +0.24(+0.67%) |
Dec 08, 2023 | 35.79 | 36.30 | 35.68 | 35.81 | 4,045,884 | -0.03(-0.08%) |
Dec 07, 2023 | 35.81 | 36.04 | 35.65 | 35.84 | 4,699,958 | +0.12(+0.34%) |
Dec 06, 2023 | 36.06 | 36.24 | 35.50 | 35.72 | 5,880,501 | -0.40(-1.10%) |
Dec 05, 2023 | 36.36 | 36.48 | 35.98 | 36.12 | 3,350,487 | -0.32(-0.88%) |
Dec 04, 2023 | 35.94 | 36.55 | 35.94 | 36.44 | 5,399,549 | +0.29(+0.80%) |
Dec 01, 2023 | 35.97 | 36.34 | 35.75 | 36.15 | 7,146,123 | +0.34(+0.95%) |
Nov 30, 2023 | 35.47 | 35.82 | 35.40 | 35.81 | 6,098,029 | +0.32(+0.90%) |
Nov 29, 2023 | 35.34 | 35.59 | 35.30 | 35.50 | 4,602,498 | +0.16(+0.45%) |
Nov 28, 2023 | 34.73 | 35.51 | 34.57 | 35.34 | 11,066,807 | +0.60(+1.72%) |
Nov 27, 2023 | 34.84 | 34.94 | 34.71 | 34.74 | 3,495,835 | -0.03(-0.09%) |
Nov 24, 2023 | 34.55 | 34.95 | 34.45 | 34.77 | 3,140,941 | +0.15(+0.43%) |
Nov 22, 2023 | 34.18 | 34.67 | 34.05 | 34.62 | 3,558,713 | +0.38(+1.11%) |
Nov 21, 2023 | 33.99 | 34.35 | 33.90 | 34.24 | 2,016,199 | +0.21(+0.62%) |
Nov 20, 2023 | 34.12 | 34.53 | 34.02 | 34.03 | 2,248,306 | -0.07(-0.20%) |
Nov 17, 2023 | 34.31 | 34.50 | 33.94 | 34.10 | 3,049,220 | -0.25(-0.73%) |
Nov 16, 2023 | 34.31 | 34.55 | 34.22 | 34.35 | 2,656,698 | +0.07(+0.20%) |
Nov 15, 2023 | 34.34 | 34.58 | 34.13 | 34.28 | 2,663,829 | -0.04(-0.12%) |
Nov 14, 2023 | 34.24 | 34.37 | 34.03 | 34.32 | 2,923,769 | +0.32(+0.94%) |
Nov 13, 2023 | 34.17 | 34.19 | 33.84 | 34.00 | 1,903,605 | -0.27(-0.79%) |
Nov 10, 2023 | 33.97 | 34.34 | 33.90 | 34.27 | 2,876,397 | +0.37(+1.09%) |
Nov 09, 2023 | 34.17 | 34.21 | 33.87 | 33.90 | 3,042,463 | -0.16(-0.47%) |
Nov 08, 2023 | 34.07 | 35.67 | 33.88 | 34.06 | 4,473,601 | -0.04(-0.12%) |
Nov 07, 2023 | 34.15 | 34.36 | 33.84 | 34.10 | 3,998,466 | -0.33(-0.96%) |
Nov 06, 2023 | 34.22 | 34.47 | 34.12 | 34.43 | 3,329,938 | +0.27(+0.79%) |
Nov 03, 2023 | 34.05 | 34.41 | 34.04 | 34.16 | 3,853,766 | +0.05(+0.15%) |
Nov 02, 2023 | 34.09 | 34.23 | 33.81 | 34.11 | 3,394,033 | -0.01(-0.03%) |