Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.20 | 57.40 | 55.61 | 55.64 | 29,228,006 | -0.91(-1.61%) |
Jan 30, 2024 | 54.52 | 56.66 | 54.49 | 56.55 | 40,452,456 | +2.95(+5.51%) |
Jan 29, 2024 | 52.96 | 53.72 | 52.93 | 53.60 | 12,266,988 | +0.44(+0.82%) |
Jan 26, 2024 | 53.35 | 53.48 | 53.10 | 53.16 | 14,175,176 | -0.06(-0.11%) |
Jan 25, 2024 | 52.90 | 53.26 | 52.53 | 53.22 | 15,777,154 | +0.47(+0.88%) |
Jan 24, 2024 | 53.03 | 53.14 | 52.49 | 52.76 | 14,124,384 | -0.04(-0.08%) |
Jan 23, 2024 | 52.41 | 52.91 | 52.09 | 52.80 | 13,122,613 | +0.46(+0.87%) |
Jan 22, 2024 | 51.49 | 52.59 | 51.46 | 52.34 | 21,769,278 | +1.31(+2.56%) |
Jan 19, 2024 | 50.64 | 51.19 | 50.14 | 51.03 | 18,384,814 | +0.41(+0.80%) |
Jan 18, 2024 | 50.96 | 51.09 | 50.03 | 50.63 | 15,937,823 | -0.25(-0.49%) |
Jan 17, 2024 | 50.63 | 51.20 | 50.52 | 50.87 | 17,547,274 | -0.51(-0.98%) |
Jan 16, 2024 | 51.29 | 51.73 | 50.38 | 51.38 | 21,408,888 | -0.74(-1.43%) |
Jan 12, 2024 | 51.81 | 53.34 | 50.79 | 52.12 | 38,269,788 | +0.53(+1.04%) |
Jan 11, 2024 | 51.35 | 51.65 | 50.78 | 51.59 | 25,677,030 | -0.93(-1.77%) |
Jan 10, 2024 | 52.55 | 52.72 | 52.11 | 52.52 | 16,587,279 | -0.46(-0.86%) |
Jan 09, 2024 | 53.34 | 53.40 | 52.77 | 52.97 | 17,388,466 | -0.52(-0.98%) |
Jan 08, 2024 | 53.48 | 53.58 | 52.52 | 53.50 | 17,488,328 | -0.32(-0.59%) |
Jan 05, 2024 | 53.52 | 54.15 | 53.38 | 53.82 | 17,951,924 | +0.55(+1.04%) |
Jan 04, 2024 | 53.41 | 54.23 | 53.15 | 53.26 | 23,936,038 | +0.13(+0.24%) |
Jan 03, 2024 | 52.75 | 53.85 | 51.74 | 53.13 | 31,184,736 | +0.59(+1.13%) |
Jan 02, 2024 | 50.81 | 52.65 | 50.71 | 52.54 | 24,985,618 | +1.58(+3.11%) |
Dec 29, 2023 | 51.07 | 51.12 | 50.73 | 50.95 | 13,274,919 | -0.08(-0.16%) |
Dec 28, 2023 | 50.91 | 51.31 | 50.91 | 51.03 | 10,314,444 | +0.06(+0.12%) |
Dec 27, 2023 | 50.66 | 51.09 | 50.45 | 50.97 | 9,981,515 | +0.12(+0.23%) |
Dec 26, 2023 | 50.40 | 51.04 | 50.31 | 50.85 | 11,607,949 | +0.48(+0.94%) |
Dec 22, 2023 | 50.25 | 50.78 | 50.21 | 50.38 | 14,578,394 | +0.26(+0.51%) |
Dec 21, 2023 | 49.93 | 50.19 | 49.50 | 50.12 | 13,213,820 | +0.52(+1.06%) |
Dec 20, 2023 | 50.22 | 50.61 | 49.40 | 49.60 | 17,650,796 | -0.85(-1.69%) |
Dec 19, 2023 | 48.95 | 50.82 | 48.71 | 50.45 | 23,368,558 | +1.26(+2.56%) |
Dec 18, 2023 | 49.69 | 50.08 | 49.08 | 49.19 | 18,031,790 | -0.17(-0.34%) |
Dec 15, 2023 | 49.22 | 49.63 | 48.73 | 49.36 | 35,491,652 | -0.41(-0.82%) |
Dec 14, 2023 | 49.54 | 51.06 | 49.54 | 49.77 | 52,144,008 | +0.89(+1.82%) |
Dec 13, 2023 | 47.55 | 49.06 | 47.41 | 48.87 | 22,400,994 | +1.27(+2.66%) |
Dec 12, 2023 | 47.56 | 47.66 | 47.26 | 47.61 | 14,873,061 | -0.09(-0.19%) |
Dec 11, 2023 | 48.29 | 48.48 | 47.67 | 47.69 | 17,831,182 | -0.73(-1.51%) |
Dec 08, 2023 | 48.05 | 48.71 | 47.96 | 48.43 | 17,801,082 | +0.39(+0.80%) |
Dec 07, 2023 | 47.49 | 48.30 | 47.33 | 48.04 | 15,010,378 | +0.63(+1.34%) |
Dec 06, 2023 | 47.35 | 48.66 | 47.33 | 47.41 | 34,292,920 | +1.15(+2.48%) |
Dec 05, 2023 | 46.57 | 46.93 | 45.97 | 46.26 | 14,949,697 | -0.66(-1.41%) |
Dec 04, 2023 | 46.35 | 47.03 | 46.26 | 46.92 | 19,531,490 | +0.14(+0.30%) |
Dec 01, 2023 | 45.57 | 46.81 | 45.46 | 46.78 | 20,280,740 | +1.12(+2.45%) |
Nov 30, 2023 | 45.36 | 45.73 | 45.15 | 45.66 | 16,480,677 | +0.35(+0.77%) |
Nov 29, 2023 | 44.80 | 45.59 | 44.73 | 45.32 | 14,155,213 | +0.88(+1.98%) |
Nov 28, 2023 | 44.60 | 44.61 | 44.13 | 44.44 | 14,197,928 | -0.22(-0.49%) |
Nov 27, 2023 | 44.53 | 44.76 | 44.44 | 44.65 | 14,808,041 | -0.15(-0.33%) |
Nov 24, 2023 | 44.47 | 45.09 | 44.42 | 44.80 | 5,997,686 | +0.21(+0.47%) |
Nov 22, 2023 | 44.88 | 44.89 | 44.42 | 44.59 | 9,531,602 | -0.07(-0.16%) |
Nov 21, 2023 | 44.69 | 44.90 | 44.28 | 44.66 | 14,600,901 | -0.17(-0.38%) |
Nov 20, 2023 | 44.85 | 45.31 | 44.78 | 44.83 | 19,858,028 | -0.10(-0.22%) |
Nov 17, 2023 | 44.52 | 44.96 | 44.23 | 44.93 | 15,737,755 | +0.68(+1.54%) |
Nov 16, 2023 | 44.34 | 44.67 | 43.90 | 44.25 | 14,954,433 | -0.21(-0.47%) |
Nov 15, 2023 | 44.06 | 44.79 | 44.06 | 44.46 | 18,934,300 | +0.52(+1.17%) |
Nov 14, 2023 | 42.70 | 44.35 | 42.69 | 43.94 | 26,466,854 | +1.64(+3.89%) |
Nov 13, 2023 | 41.56 | 42.50 | 41.53 | 42.30 | 16,486,583 | +0.61(+1.47%) |
Nov 10, 2023 | 41.31 | 41.75 | 41.08 | 41.68 | 12,029,680 | +0.57(+1.40%) |
Nov 09, 2023 | 41.68 | 41.88 | 40.89 | 41.11 | 19,309,592 | -0.32(-0.77%) |
Nov 08, 2023 | 41.45 | 41.76 | 41.14 | 41.42 | 14,900,054 | -0.14(-0.33%) |
Nov 07, 2023 | 41.31 | 41.76 | 41.26 | 41.56 | 11,570,783 | -0.08(-0.19%) |
Nov 06, 2023 | 41.97 | 41.97 | 41.37 | 41.64 | 21,026,144 | -0.22(-0.52%) |
Nov 03, 2023 | 41.17 | 42.06 | 41.15 | 41.86 | 20,605,596 | +1.43(+3.53%) |
Nov 02, 2023 | 39.10 | 40.45 | 39.05 | 40.43 | 23,798,798 | +1.71(+4.42%) |