Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.19 | 54.98 | 52.58 | 52.64 | 101,015,968 | -3.29(-5.88%) |
Jan 30, 2024 | 56.69 | 56.91 | 55.60 | 55.93 | 59,302,484 | -1.14(-2.00%) |
Jan 29, 2024 | 55.61 | 57.20 | 55.34 | 57.07 | 57,456,712 | +1.63(+2.94%) |
Jan 26, 2024 | 55.68 | 56.39 | 55.18 | 55.44 | 64,191,292 | -1.04(-1.84%) |
Jan 25, 2024 | 57.26 | 57.53 | 55.52 | 56.48 | 75,009,216 | +0.16(+0.28%) |
Jan 24, 2024 | 56.95 | 57.90 | 56.12 | 56.32 | 89,518,216 | +0.91(+1.64%) |
Jan 23, 2024 | 55.01 | 55.48 | 54.28 | 55.41 | 55,785,796 | +0.65(+1.19%) |
Jan 22, 2024 | 55.41 | 55.92 | 54.51 | 54.76 | 74,603,280 | +0.22(+0.40%) |
Jan 19, 2024 | 52.32 | 54.62 | 52.10 | 54.54 | 93,179,744 | +2.98(+5.78%) |
Jan 18, 2024 | 50.59 | 51.72 | 50.11 | 51.56 | 90,229,296 | +2.12(+4.29%) |
Jan 17, 2024 | 49.07 | 49.59 | 47.87 | 49.44 | 83,046,240 | -0.87(-1.73%) |
Jan 16, 2024 | 49.88 | 50.91 | 49.33 | 50.31 | 72,749,512 | -0.03(-0.06%) |
Jan 12, 2024 | 50.67 | 50.98 | 49.84 | 50.34 | 64,107,048 | +0.06(+0.12%) |
Jan 11, 2024 | 50.45 | 50.97 | 48.40 | 50.28 | 94,689,936 | +0.24(+0.48%) |
Jan 10, 2024 | 49.17 | 50.41 | 48.84 | 50.04 | 73,350,336 | +0.97(+1.98%) |
Jan 09, 2024 | 47.66 | 49.41 | 47.61 | 49.07 | 73,901,856 | +0.32(+0.66%) |
Jan 08, 2024 | 46.39 | 48.90 | 46.33 | 48.75 | 67,334,824 | +2.77(+6.02%) |
Jan 05, 2024 | 45.86 | 46.92 | 45.47 | 45.98 | 85,242,208 | +0.17(+0.37%) |
Jan 04, 2024 | 45.87 | 46.97 | 45.73 | 45.81 | 71,524,312 | -0.78(-1.67%) |
Jan 03, 2024 | 47.17 | 47.54 | 46.43 | 46.59 | 83,540,512 | -1.54(-3.20%) |
Jan 02, 2024 | 49.35 | 49.43 | 47.27 | 48.13 | 87,791,448 | -2.57(-5.07%) |
Dec 29, 2023 | 51.38 | 51.52 | 50.00 | 50.70 | 67,125,664 | -0.71(-1.38%) |
Dec 28, 2023 | 51.92 | 52.01 | 51.27 | 51.41 | 42,651,272 | -0.13(-0.25%) |
Dec 27, 2023 | 51.35 | 51.66 | 51.02 | 51.54 | 55,522,956 | +0.27(+0.53%) |
Dec 26, 2023 | 50.64 | 51.51 | 50.62 | 51.27 | 43,420,164 | +0.92(+1.83%) |
Dec 22, 2023 | 50.60 | 50.94 | 49.64 | 50.35 | 66,211,888 | +0.20(+0.41%) |
Dec 21, 2023 | 49.89 | 50.27 | 48.95 | 50.15 | 74,038,776 | +1.61(+3.31%) |
Dec 20, 2023 | 50.48 | 51.27 | 48.46 | 48.54 | 87,645,544 | -2.26(-4.44%) |
Dec 19, 2023 | 50.20 | 50.84 | 50.13 | 50.80 | 60,200,748 | +0.75(+1.49%) |
Dec 18, 2023 | 49.27 | 50.38 | 49.15 | 50.05 | 58,136,588 | +1.03(+2.09%) |
Dec 15, 2023 | 48.73 | 49.57 | 48.49 | 49.02 | 78,710,224 | +0.58(+1.19%) |
Dec 14, 2023 | 49.03 | 49.51 | 47.34 | 48.45 | 101,364,192 | -0.08(-0.16%) |
Dec 13, 2023 | 47.17 | 48.85 | 46.89 | 48.53 | 114,604,512 | +1.65(+3.53%) |
Dec 12, 2023 | 45.78 | 46.89 | 45.37 | 46.87 | 71,332,520 | +1.11(+2.41%) |
Dec 11, 2023 | 44.47 | 45.88 | 44.40 | 45.77 | 75,552,712 | +1.14(+2.54%) |
Dec 08, 2023 | 43.46 | 44.80 | 43.39 | 44.63 | 91,294,944 | +0.53(+1.20%) |
Dec 07, 2023 | 43.29 | 44.34 | 42.92 | 44.11 | 81,447,648 | +1.77(+4.19%) |
Dec 06, 2023 | 44.09 | 44.13 | 42.22 | 42.33 | 81,530,920 | -0.77(-1.78%) |
Dec 05, 2023 | 42.12 | 43.51 | 42.08 | 43.10 | 83,488,264 | +0.31(+0.72%) |
Dec 04, 2023 | 42.72 | 42.89 | 41.55 | 42.79 | 90,732,480 | -1.25(-2.85%) |
Dec 01, 2023 | 43.30 | 44.25 | 42.74 | 44.05 | 86,849,152 | +0.37(+0.84%) |
Nov 30, 2023 | 44.11 | 44.26 | 42.65 | 43.68 | 93,416,304 | -0.37(-0.84%) |
Nov 29, 2023 | 45.04 | 45.53 | 43.94 | 44.05 | 88,913,288 | -0.16(-0.36%) |
Nov 28, 2023 | 43.61 | 44.40 | 43.48 | 44.21 | 79,201,520 | +0.35(+0.79%) |
Nov 27, 2023 | 43.81 | 44.54 | 43.57 | 43.86 | 60,977,696 | -0.13(-0.29%) |
Nov 24, 2023 | 44.06 | 44.26 | 43.66 | 43.99 | 32,128,974 | -0.22(-0.50%) |
Nov 22, 2023 | 44.37 | 45.22 | 43.86 | 44.21 | 86,307,184 | +0.51(+1.16%) |
Nov 21, 2023 | 43.90 | 43.97 | 43.10 | 43.70 | 74,159,704 | -0.81(-1.81%) |
Nov 20, 2023 | 42.96 | 44.75 | 42.95 | 44.50 | 83,198,496 | +1.53(+3.57%) |
Nov 17, 2023 | 42.69 | 43.31 | 42.38 | 42.97 | 79,281,704 | +0.03(+0.07%) |
Nov 16, 2023 | 42.57 | 43.02 | 42.15 | 42.94 | 89,126,048 | +0.07(+0.16%) |
Nov 15, 2023 | 43.43 | 43.59 | 42.41 | 42.87 | 109,290,000 | +0.12(+0.28%) |
Nov 14, 2023 | 42.28 | 43.09 | 42.10 | 42.75 | 116,872,976 | +2.53(+6.29%) |
Nov 13, 2023 | 40.07 | 40.55 | 39.58 | 40.22 | 90,288,904 | -0.37(-0.91%) |
Nov 10, 2023 | 38.58 | 40.65 | 38.41 | 40.59 | 125,339,816 | +2.54(+6.67%) |
Nov 09, 2023 | 39.17 | 39.54 | 37.89 | 38.05 | 129,134,768 | -0.93(-2.38%) |
Nov 08, 2023 | 39.03 | 39.26 | 38.26 | 38.98 | 94,128,688 | +0.07(+0.18%) |
Nov 07, 2023 | 38.18 | 39.20 | 37.80 | 38.91 | 102,463,784 | +1.07(+2.82%) |
Nov 06, 2023 | 37.64 | 38.04 | 37.16 | 37.84 | 91,771,896 | +0.43(+1.14%) |
Nov 03, 2023 | 36.54 | 37.81 | 36.47 | 37.42 | 114,833,544 | +1.27(+3.53%) |
Nov 02, 2023 | 35.60 | 36.22 | 35.24 | 36.14 | 117,370,496 | +1.82(+5.31%) |