Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.81 | 46.21 | 45.73 | 45.79 | 2,888,974 | -0.19(-0.40%) |
Jan 30, 2024 | 45.88 | 46.22 | 45.54 | 45.98 | 1,872,252 | +0.15(+0.32%) |
Jan 29, 2024 | 45.40 | 45.84 | 45.06 | 45.83 | 1,533,686 | +0.39(+0.86%) |
Jan 26, 2024 | 45.16 | 45.49 | 45.05 | 45.44 | 1,298,888 | +0.46(+1.02%) |
Jan 25, 2024 | 44.70 | 45.02 | 44.44 | 44.98 | 1,108,536 | +0.33(+0.75%) |
Jan 24, 2024 | 44.87 | 45.03 | 44.47 | 44.65 | 1,270,374 | +0.17(+0.37%) |
Jan 23, 2024 | 44.93 | 45.08 | 44.18 | 44.48 | 1,554,371 | -0.43(-0.96%) |
Jan 22, 2024 | 45.24 | 45.38 | 44.58 | 44.91 | 3,123,791 | -0.32(-0.71%) |
Jan 19, 2024 | 44.65 | 45.30 | 44.42 | 45.23 | 3,103,007 | +0.72(+1.63%) |
Jan 18, 2024 | 45.14 | 45.14 | 44.33 | 44.51 | 2,226,983 | -0.41(-0.92%) |
Jan 17, 2024 | 44.95 | 45.22 | 44.72 | 44.92 | 3,513,509 | -0.53(-1.16%) |
Jan 16, 2024 | 45.51 | 45.57 | 45.19 | 45.45 | 3,055,619 | -0.50(-1.09%) |
Jan 12, 2024 | 46.07 | 46.52 | 45.80 | 45.95 | 2,932,074 | +0.09(+0.19%) |
Jan 11, 2024 | 46.47 | 46.57 | 45.39 | 45.86 | 3,261,567 | -0.74(-1.60%) |
Jan 10, 2024 | 46.52 | 46.72 | 46.46 | 46.61 | 1,278,971 | +0.10(+0.21%) |
Jan 09, 2024 | 46.90 | 46.95 | 46.17 | 46.51 | 1,877,580 | -0.58(-1.23%) |
Jan 08, 2024 | 46.39 | 47.16 | 46.32 | 47.09 | 1,213,113 | +0.60(+1.29%) |
Jan 05, 2024 | 46.35 | 46.90 | 46.20 | 46.49 | 1,614,154 | +0.22(+0.47%) |
Jan 04, 2024 | 46.09 | 46.57 | 45.97 | 46.27 | 1,312,184 | +0.27(+0.60%) |
Jan 03, 2024 | 46.16 | 46.25 | 45.83 | 46.00 | 1,475,309 | -0.52(-1.12%) |
Jan 02, 2024 | 46.53 | 46.89 | 46.26 | 46.52 | 4,733,006 | -0.14(-0.29%) |
Dec 29, 2023 | 46.49 | 46.86 | 46.36 | 46.66 | 5,095,972 | +0.12(+0.27%) |
Dec 28, 2023 | 46.38 | 46.66 | 46.29 | 46.53 | 1,587,868 | +0.16(+0.35%) |
Dec 27, 2023 | 46.04 | 46.54 | 46.02 | 46.37 | 1,259,857 | +0.22(+0.48%) |
Dec 26, 2023 | 45.98 | 46.18 | 45.83 | 46.15 | 835,338 | +0.39(+0.86%) |
Dec 22, 2023 | 45.60 | 45.93 | 45.58 | 45.75 | 1,366,358 | +0.35(+0.78%) |
Dec 21, 2023 | 45.08 | 45.66 | 45.05 | 45.40 | 1,694,239 | +0.72(+1.61%) |
Dec 20, 2023 | 45.33 | 45.64 | 44.57 | 44.68 | 2,504,913 | -0.57(-1.25%) |
Dec 19, 2023 | 45.01 | 45.46 | 44.83 | 45.25 | 2,857,076 | +0.62(+1.40%) |
Dec 18, 2023 | 44.64 | 44.78 | 44.36 | 44.62 | 1,697,047 | +0.20(+0.45%) |
Dec 15, 2023 | 45.45 | 45.53 | 44.36 | 44.42 | 2,384,876 | -0.73(-1.61%) |
Dec 14, 2023 | 44.56 | 45.28 | 44.52 | 45.15 | 2,794,376 | +1.08(+2.46%) |
Dec 13, 2023 | 42.93 | 44.12 | 42.51 | 44.07 | 4,118,061 | +1.11(+2.59%) |
Dec 12, 2023 | 42.96 | 43.00 | 42.59 | 42.96 | 2,361,330 | -0.08(-0.18%) |
Dec 11, 2023 | 42.98 | 43.07 | 42.61 | 43.03 | 2,582,786 | +0.09(+0.20%) |
Dec 08, 2023 | 42.39 | 42.98 | 42.39 | 42.95 | 1,387,378 | +0.56(+1.31%) |
Dec 07, 2023 | 42.16 | 42.57 | 42.00 | 42.39 | 1,698,948 | +0.31(+0.73%) |
Dec 06, 2023 | 42.75 | 42.95 | 42.04 | 42.08 | 2,166,472 | -0.39(-0.92%) |
Dec 05, 2023 | 42.68 | 42.74 | 42.24 | 42.48 | 1,853,356 | -0.52(-1.20%) |
Dec 04, 2023 | 42.83 | 43.26 | 42.74 | 42.99 | 1,610,155 | -0.33(-0.75%) |
Dec 01, 2023 | 42.89 | 43.33 | 42.71 | 43.32 | 1,842,219 | +0.42(+0.98%) |
Nov 30, 2023 | 42.28 | 43.02 | 42.04 | 42.90 | 2,894,248 | +0.80(+1.89%) |
Nov 29, 2023 | 40.79 | 42.28 | 40.65 | 42.10 | 2,698,739 | +1.48(+3.63%) |
Nov 28, 2023 | 40.48 | 41.17 | 40.05 | 40.63 | 4,227,150 | -1.74(-4.12%) |
Nov 27, 2023 | 42.18 | 42.43 | 41.84 | 42.37 | 1,710,944 | +0.00(+0.00%) |
Nov 24, 2023 | 42.11 | 42.51 | 42.03 | 42.37 | 791,772 | +0.26(+0.61%) |
Nov 22, 2023 | 42.07 | 42.30 | 41.86 | 42.11 | 1,301,155 | -0.12(-0.29%) |
Nov 21, 2023 | 42.56 | 42.80 | 42.22 | 42.24 | 1,462,962 | -0.34(-0.79%) |
Nov 20, 2023 | 42.60 | 42.69 | 42.35 | 42.57 | 983,458 | -0.11(-0.25%) |
Nov 17, 2023 | 42.62 | 42.78 | 42.49 | 42.68 | 1,020,334 | +0.50(+1.18%) |
Nov 16, 2023 | 42.24 | 42.31 | 41.82 | 42.18 | 1,121,460 | -0.18(-0.43%) |
Nov 15, 2023 | 42.36 | 42.76 | 42.11 | 42.36 | 1,768,964 | +0.24(+0.57%) |
Nov 14, 2023 | 41.80 | 42.31 | 41.78 | 42.12 | 2,234,937 | +1.07(+2.61%) |
Nov 13, 2023 | 40.73 | 41.37 | 40.72 | 41.05 | 849,811 | +0.09(+0.21%) |
Nov 10, 2023 | 40.99 | 41.01 | 40.59 | 40.96 | 1,152,266 | +0.06(+0.14%) |
Nov 09, 2023 | 40.93 | 41.44 | 40.90 | 40.91 | 1,165,429 | +0.19(+0.47%) |
Nov 08, 2023 | 40.91 | 41.37 | 40.67 | 40.71 | 983,355 | -0.47(-1.14%) |
Nov 07, 2023 | 41.12 | 41.29 | 40.95 | 41.18 | 881,213 | -0.27(-0.65%) |
Nov 06, 2023 | 41.68 | 41.81 | 41.25 | 41.45 | 1,016,282 | -0.04(-0.09%) |
Nov 03, 2023 | 41.66 | 41.92 | 41.41 | 41.49 | 1,815,506 | +0.41(+1.00%) |
Nov 02, 2023 | 39.80 | 41.15 | 39.73 | 41.08 | 2,341,229 | +2.02(+5.18%) |