Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.03 | 51.70 | 50.24 | 50.25 | 2,218,625 | -0.78(-1.52%) |
Jan 30, 2024 | 48.12 | 51.03 | 48.07 | 51.02 | 2,926,221 | +2.37(+4.87%) |
Jan 29, 2024 | 48.23 | 49.13 | 47.83 | 48.66 | 2,788,509 | +0.37(+0.76%) |
Jan 26, 2024 | 45.84 | 48.33 | 45.61 | 48.29 | 2,152,422 | +2.48(+5.41%) |
Jan 25, 2024 | 45.46 | 46.20 | 44.88 | 45.81 | 2,415,853 | +1.25(+2.81%) |
Jan 24, 2024 | 44.12 | 44.83 | 43.50 | 44.56 | 1,821,591 | +0.92(+2.10%) |
Jan 23, 2024 | 42.85 | 43.81 | 42.72 | 43.64 | 2,309,950 | +0.82(+1.90%) |
Jan 22, 2024 | 42.59 | 43.31 | 42.10 | 42.83 | 1,636,071 | +0.33(+0.77%) |
Jan 19, 2024 | 42.07 | 42.51 | 41.43 | 42.50 | 1,722,897 | +0.58(+1.38%) |
Jan 18, 2024 | 41.33 | 42.06 | 40.42 | 41.92 | 2,345,851 | +0.96(+2.36%) |
Jan 17, 2024 | 41.20 | 41.61 | 40.80 | 40.96 | 2,995,934 | -0.93(-2.21%) |
Jan 16, 2024 | 42.71 | 44.50 | 41.61 | 41.88 | 4,159,853 | -0.76(-1.77%) |
Jan 12, 2024 | 42.34 | 42.77 | 41.91 | 42.64 | 2,242,384 | +1.12(+2.71%) |
Jan 11, 2024 | 40.95 | 41.52 | 40.76 | 41.51 | 1,401,305 | +0.78(+1.90%) |
Jan 10, 2024 | 41.41 | 41.71 | 40.32 | 40.74 | 1,243,366 | -0.52(-1.25%) |
Jan 09, 2024 | 41.53 | 41.61 | 40.74 | 41.25 | 1,474,560 | -0.41(-0.98%) |
Jan 08, 2024 | 40.59 | 41.66 | 40.31 | 41.66 | 2,229,901 | -0.14(-0.33%) |
Jan 05, 2024 | 43.11 | 43.30 | 41.54 | 41.80 | 3,223,589 | -0.93(-2.17%) |
Jan 04, 2024 | 44.27 | 44.86 | 42.68 | 42.73 | 2,438,801 | -0.94(-2.14%) |
Jan 03, 2024 | 44.27 | 44.65 | 42.63 | 43.66 | 3,681,599 | -0.51(-1.15%) |
Jan 02, 2024 | 44.07 | 44.94 | 43.84 | 44.17 | 1,877,133 | +0.44(+1.00%) |
Dec 29, 2023 | 44.00 | 44.40 | 43.53 | 43.73 | 1,293,462 | -0.30(-0.68%) |
Dec 28, 2023 | 44.77 | 44.84 | 43.92 | 44.03 | 1,258,418 | -1.03(-2.30%) |
Dec 27, 2023 | 45.55 | 45.70 | 44.85 | 45.06 | 1,038,576 | -0.44(-0.96%) |
Dec 26, 2023 | 45.64 | 45.92 | 45.04 | 45.50 | 1,033,677 | +0.46(+1.02%) |
Dec 22, 2023 | 45.42 | 46.08 | 44.97 | 45.04 | 1,386,579 | +0.08(+0.18%) |
Dec 21, 2023 | 44.97 | 45.44 | 44.11 | 44.97 | 1,936,297 | -0.07(-0.15%) |
Dec 20, 2023 | 46.66 | 47.57 | 44.96 | 45.03 | 2,642,900 | -1.60(-3.43%) |
Dec 19, 2023 | 44.24 | 46.70 | 44.16 | 46.64 | 3,468,234 | +2.50(+5.66%) |
Dec 18, 2023 | 43.59 | 44.69 | 43.27 | 44.14 | 2,967,200 | +1.57(+3.69%) |
Dec 15, 2023 | 42.87 | 43.22 | 42.37 | 42.57 | 4,926,832 | -0.26(-0.60%) |
Dec 14, 2023 | 42.00 | 42.99 | 41.88 | 42.83 | 2,913,939 | +1.96(+4.80%) |
Dec 13, 2023 | 40.27 | 40.94 | 39.79 | 40.87 | 3,275,142 | +0.74(+1.83%) |
Dec 12, 2023 | 40.61 | 40.74 | 39.61 | 40.13 | 2,406,016 | -1.04(-2.54%) |
Dec 11, 2023 | 40.56 | 41.36 | 40.34 | 41.18 | 1,920,442 | +0.41(+1.00%) |
Dec 08, 2023 | 41.07 | 41.78 | 40.72 | 40.77 | 1,519,664 | +0.14(+0.34%) |
Dec 07, 2023 | 41.06 | 41.48 | 40.33 | 40.63 | 1,873,259 | -0.15(-0.37%) |
Dec 06, 2023 | 41.88 | 42.24 | 40.76 | 40.78 | 2,085,239 | -1.63(-3.85%) |
Dec 05, 2023 | 43.82 | 44.11 | 42.36 | 42.41 | 3,292,854 | -1.32(-3.03%) |
Dec 04, 2023 | 44.24 | 44.92 | 43.56 | 43.73 | 1,726,719 | -1.14(-2.55%) |
Dec 01, 2023 | 43.98 | 45.51 | 43.85 | 44.88 | 1,684,473 | +0.71(+1.60%) |
Nov 30, 2023 | 44.61 | 45.27 | 43.58 | 44.17 | 2,207,284 | -0.11(-0.25%) |
Nov 29, 2023 | 45.65 | 46.07 | 44.15 | 44.28 | 2,267,406 | -0.77(-1.70%) |
Nov 28, 2023 | 45.36 | 45.88 | 44.77 | 45.04 | 1,588,046 | -0.32(-0.70%) |
Nov 27, 2023 | 44.51 | 45.41 | 44.13 | 45.36 | 1,748,583 | +0.48(+1.06%) |
Nov 24, 2023 | 45.28 | 45.80 | 44.86 | 44.89 | 625,013 | +0.03(+0.07%) |
Nov 22, 2023 | 43.66 | 45.35 | 43.35 | 44.86 | 1,541,474 | +0.40(+0.90%) |
Nov 21, 2023 | 44.78 | 45.18 | 44.16 | 44.46 | 1,648,073 | -0.70(-1.54%) |
Nov 20, 2023 | 45.17 | 45.54 | 44.73 | 45.15 | 1,534,960 | +0.38(+0.84%) |
Nov 17, 2023 | 44.22 | 45.76 | 44.21 | 44.78 | 2,357,743 | +0.66(+1.49%) |
Nov 16, 2023 | 45.53 | 45.74 | 43.40 | 44.12 | 3,124,966 | -1.91(-4.15%) |
Nov 15, 2023 | 44.83 | 47.12 | 44.83 | 46.03 | 2,281,559 | +0.75(+1.65%) |
Nov 14, 2023 | 44.33 | 45.46 | 44.26 | 45.28 | 1,813,460 | +1.34(+3.06%) |
Nov 13, 2023 | 43.25 | 43.95 | 43.08 | 43.94 | 1,474,014 | +0.58(+1.35%) |
Nov 10, 2023 | 42.33 | 43.37 | 42.13 | 43.36 | 1,750,563 | +1.50(+3.59%) |
Nov 09, 2023 | 43.42 | 43.89 | 41.71 | 41.85 | 1,922,911 | -1.44(-3.34%) |
Nov 08, 2023 | 43.16 | 44.04 | 42.96 | 43.30 | 2,398,109 | -0.21(-0.48%) |
Nov 07, 2023 | 43.88 | 43.93 | 42.94 | 43.51 | 2,274,536 | -1.30(-2.89%) |
Nov 06, 2023 | 46.00 | 46.20 | 44.14 | 44.80 | 2,374,213 | -0.69(-1.52%) |
Nov 03, 2023 | 46.79 | 46.95 | 43.77 | 45.49 | 3,654,645 | -1.43(-3.06%) |
Nov 02, 2023 | 47.96 | 49.60 | 46.39 | 46.93 | 3,274,982 | -0.75(-1.58%) |