Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.80 | 46.48 | 44.03 | 44.27 | 2,183,980 | -2.03(-4.38%) |
Jan 30, 2024 | 46.41 | 46.88 | 45.82 | 46.30 | 975,250 | -0.66(-1.41%) |
Jan 29, 2024 | 46.12 | 47.28 | 45.99 | 46.96 | 1,029,373 | +0.67(+1.44%) |
Jan 26, 2024 | 46.29 | 47.30 | 45.75 | 46.29 | 989,547 | +0.27(+0.60%) |
Jan 25, 2024 | 45.35 | 46.93 | 44.91 | 46.02 | 1,984,952 | +1.33(+2.98%) |
Jan 24, 2024 | 45.85 | 46.01 | 44.21 | 44.69 | 1,213,300 | -0.09(-0.20%) |
Jan 23, 2024 | 46.54 | 46.97 | 44.31 | 44.77 | 1,197,363 | -0.89(-1.95%) |
Jan 22, 2024 | 44.65 | 45.77 | 44.36 | 45.67 | 1,441,794 | +1.57(+3.55%) |
Jan 19, 2024 | 41.83 | 44.29 | 41.18 | 44.10 | 1,557,217 | +2.51(+6.03%) |
Jan 18, 2024 | 42.40 | 42.88 | 40.96 | 41.59 | 1,397,509 | -0.54(-1.28%) |
Jan 17, 2024 | 42.31 | 43.04 | 41.20 | 42.13 | 1,657,507 | -1.56(-3.57%) |
Jan 16, 2024 | 43.67 | 44.04 | 42.46 | 43.69 | 1,697,825 | -0.78(-1.76%) |
Jan 12, 2024 | 45.13 | 45.61 | 44.09 | 44.47 | 1,027,468 | +0.45(+1.02%) |
Jan 11, 2024 | 44.19 | 45.06 | 43.17 | 44.02 | 1,770,105 | -1.24(-2.75%) |
Jan 10, 2024 | 44.42 | 46.31 | 44.42 | 45.26 | 1,359,323 | +0.67(+1.49%) |
Jan 09, 2024 | 43.81 | 44.89 | 43.30 | 44.60 | 933,713 | -0.20(-0.44%) |
Jan 08, 2024 | 43.29 | 45.10 | 43.02 | 44.79 | 1,200,787 | +1.41(+3.25%) |
Jan 05, 2024 | 42.94 | 44.36 | 42.34 | 43.38 | 1,770,021 | -0.11(-0.25%) |
Jan 04, 2024 | 42.98 | 44.45 | 42.33 | 43.49 | 1,206,971 | +0.35(+0.82%) |
Jan 03, 2024 | 43.89 | 43.91 | 42.07 | 43.14 | 1,774,438 | -1.85(-4.12%) |
Jan 02, 2024 | 44.12 | 45.75 | 43.93 | 44.99 | 1,240,544 | +0.73(+1.66%) |
Dec 29, 2023 | 45.50 | 45.67 | 44.21 | 44.26 | 1,144,905 | -1.70(-3.71%) |
Dec 28, 2023 | 45.22 | 46.31 | 45.16 | 45.96 | 805,572 | +0.47(+1.03%) |
Dec 27, 2023 | 46.34 | 46.39 | 45.20 | 45.49 | 1,048,941 | -1.06(-2.28%) |
Dec 26, 2023 | 45.10 | 46.93 | 44.70 | 46.55 | 1,023,207 | +1.72(+3.83%) |
Dec 22, 2023 | 45.98 | 46.74 | 44.31 | 44.84 | 1,062,038 | -0.44(-0.97%) |
Dec 21, 2023 | 46.01 | 46.03 | 44.58 | 45.28 | 1,244,932 | +0.46(+1.02%) |
Dec 20, 2023 | 45.06 | 47.07 | 44.50 | 44.82 | 2,040,281 | +0.17(+0.37%) |
Dec 19, 2023 | 45.27 | 45.40 | 44.62 | 44.65 | 1,287,500 | +0.06(+0.13%) |
Dec 18, 2023 | 45.60 | 45.93 | 44.38 | 44.59 | 1,710,266 | -1.10(-2.41%) |
Dec 15, 2023 | 46.68 | 46.92 | 44.79 | 45.69 | 2,497,130 | -1.08(-2.31%) |
Dec 14, 2023 | 46.26 | 48.83 | 45.13 | 46.78 | 3,909,544 | +2.48(+5.59%) |
Dec 13, 2023 | 40.09 | 44.60 | 39.27 | 44.30 | 2,902,637 | +4.37(+10.93%) |
Dec 12, 2023 | 41.20 | 41.20 | 39.42 | 39.93 | 1,628,632 | -1.18(-2.87%) |
Dec 11, 2023 | 40.69 | 41.52 | 40.46 | 41.11 | 904,905 | -0.29(-0.71%) |
Dec 08, 2023 | 40.97 | 41.60 | 40.56 | 41.41 | 920,026 | -0.09(-0.21%) |
Dec 07, 2023 | 39.95 | 41.51 | 39.81 | 41.49 | 1,260,212 | +1.35(+3.37%) |
Dec 06, 2023 | 40.39 | 42.50 | 40.02 | 40.14 | 1,589,387 | +0.74(+1.88%) |
Dec 05, 2023 | 40.76 | 40.81 | 38.65 | 39.40 | 1,982,865 | -1.74(-4.24%) |
Dec 04, 2023 | 40.34 | 42.19 | 39.46 | 41.14 | 3,423,389 | +1.97(+5.02%) |
Dec 01, 2023 | 35.61 | 39.93 | 35.18 | 39.17 | 3,422,820 | +3.54(+9.93%) |
Nov 30, 2023 | 36.14 | 36.87 | 35.58 | 35.64 | 1,175,650 | -0.57(-1.59%) |
Nov 29, 2023 | 35.73 | 38.30 | 35.61 | 36.21 | 2,028,064 | +1.05(+3.00%) |
Nov 28, 2023 | 33.02 | 35.30 | 32.54 | 35.16 | 1,781,878 | +1.88(+5.64%) |
Nov 27, 2023 | 32.25 | 33.53 | 31.71 | 33.28 | 1,357,983 | +0.66(+2.02%) |
Nov 24, 2023 | 32.66 | 32.87 | 32.16 | 32.62 | 378,437 | +0.01(+0.03%) |
Nov 22, 2023 | 32.70 | 32.95 | 32.16 | 32.62 | 720,002 | +0.44(+1.38%) |
Nov 21, 2023 | 33.08 | 33.10 | 31.83 | 32.17 | 838,652 | -1.33(-3.96%) |
Nov 20, 2023 | 32.96 | 33.52 | 32.58 | 33.50 | 1,137,177 | +0.41(+1.23%) |
Nov 17, 2023 | 32.96 | 33.41 | 32.33 | 33.09 | 1,371,956 | +0.63(+1.94%) |
Nov 16, 2023 | 33.91 | 34.13 | 32.43 | 32.46 | 1,217,864 | -1.64(-4.82%) |
Nov 15, 2023 | 33.49 | 35.38 | 33.49 | 34.10 | 2,369,352 | +0.46(+1.38%) |
Nov 14, 2023 | 31.51 | 34.32 | 30.98 | 33.64 | 3,232,684 | +5.00(+17.46%) |
Nov 13, 2023 | 29.80 | 30.02 | 28.30 | 28.64 | 1,508,438 | -1.36(-4.55%) |
Nov 10, 2023 | 29.88 | 30.09 | 29.07 | 30.00 | 1,000,466 | +0.41(+1.37%) |
Nov 09, 2023 | 31.67 | 31.67 | 29.28 | 29.60 | 1,504,424 | -1.58(-5.06%) |
Nov 08, 2023 | 31.92 | 32.13 | 30.93 | 31.17 | 961,862 | -0.61(-1.92%) |
Nov 07, 2023 | 32.89 | 33.01 | 31.65 | 31.78 | 2,135,491 | -1.33(-4.03%) |
Nov 06, 2023 | 32.93 | 33.65 | 32.49 | 33.12 | 1,921,089 | -0.15(-0.47%) |
Nov 03, 2023 | 32.79 | 34.69 | 32.57 | 33.27 | 3,860,390 | +1.39(+4.37%) |
Nov 02, 2023 | 30.41 | 32.24 | 30.33 | 31.88 | 3,890,432 | +3.51(+12.38%) |