Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.39 | 47.94 | 46.49 | 46.72 | 1,861,021 | -0.53(-1.12%) |
Jan 30, 2024 | 47.71 | 47.94 | 46.97 | 47.25 | 1,205,077 | -0.33(-0.69%) |
Jan 29, 2024 | 46.96 | 47.66 | 46.19 | 47.58 | 1,845,602 | +0.96(+2.05%) |
Jan 26, 2024 | 46.73 | 47.08 | 46.31 | 46.62 | 1,237,491 | -0.01(-0.02%) |
Jan 25, 2024 | 46.44 | 46.65 | 46.01 | 46.63 | 1,310,992 | +0.79(+1.72%) |
Jan 24, 2024 | 47.85 | 48.13 | 45.82 | 45.84 | 1,491,260 | -1.29(-2.73%) |
Jan 23, 2024 | 46.34 | 47.21 | 46.10 | 47.13 | 1,070,463 | +1.17(+2.54%) |
Jan 22, 2024 | 45.63 | 46.19 | 45.39 | 45.96 | 2,056,922 | -0.08(-0.17%) |
Jan 19, 2024 | 46.35 | 46.40 | 45.49 | 46.04 | 1,596,978 | -0.17(-0.37%) |
Jan 18, 2024 | 45.89 | 46.36 | 45.56 | 46.21 | 1,417,058 | +0.32(+0.69%) |
Jan 17, 2024 | 46.75 | 46.87 | 45.82 | 45.89 | 1,923,620 | -1.76(-3.70%) |
Jan 16, 2024 | 47.60 | 47.83 | 46.99 | 47.65 | 1,300,350 | -0.70(-1.44%) |
Jan 12, 2024 | 48.84 | 49.49 | 47.98 | 48.35 | 1,733,126 | +0.76(+1.59%) |
Jan 11, 2024 | 48.14 | 48.28 | 47.10 | 47.60 | 1,805,246 | -0.52(-1.08%) |
Jan 10, 2024 | 47.48 | 48.29 | 47.34 | 48.11 | 1,700,182 | +0.59(+1.24%) |
Jan 09, 2024 | 47.61 | 47.67 | 46.58 | 47.53 | 1,474,881 | -0.20(-0.42%) |
Jan 08, 2024 | 46.91 | 47.87 | 46.71 | 47.72 | 1,025,430 | +0.26(+0.55%) |
Jan 05, 2024 | 47.65 | 48.52 | 47.33 | 47.47 | 1,841,886 | -0.33(-0.69%) |
Jan 04, 2024 | 47.38 | 48.01 | 46.89 | 47.79 | 2,013,251 | +0.36(+0.76%) |
Jan 03, 2024 | 47.58 | 47.87 | 47.12 | 47.44 | 1,699,303 | -0.84(-1.73%) |
Jan 02, 2024 | 49.11 | 49.38 | 48.08 | 48.27 | 1,372,133 | -0.91(-1.84%) |
Dec 29, 2023 | 49.04 | 49.29 | 48.55 | 49.18 | 1,560,333 | -0.26(-0.52%) |
Dec 28, 2023 | 49.90 | 50.35 | 49.41 | 49.44 | 1,414,938 | -0.85(-1.68%) |
Dec 27, 2023 | 49.84 | 50.59 | 49.75 | 50.29 | 1,014,796 | +0.46(+0.92%) |
Dec 26, 2023 | 49.78 | 50.03 | 49.44 | 49.83 | 643,235 | +0.13(+0.26%) |
Dec 22, 2023 | 50.34 | 50.78 | 49.64 | 49.70 | 1,668,837 | +0.31(+0.63%) |
Dec 21, 2023 | 49.30 | 49.52 | 48.94 | 49.39 | 2,093,343 | +0.77(+1.58%) |
Dec 20, 2023 | 49.92 | 49.99 | 48.62 | 48.62 | 1,605,477 | -1.19(-2.38%) |
Dec 19, 2023 | 48.84 | 50.45 | 48.39 | 49.81 | 2,441,526 | +1.13(+2.31%) |
Dec 18, 2023 | 48.76 | 49.12 | 48.19 | 48.68 | 1,473,818 | +0.05(+0.10%) |
Dec 15, 2023 | 48.68 | 49.18 | 48.26 | 48.63 | 3,683,131 | -0.30(-0.61%) |
Dec 14, 2023 | 48.97 | 49.74 | 48.66 | 48.93 | 3,472,322 | +0.66(+1.36%) |
Dec 13, 2023 | 46.13 | 48.29 | 45.79 | 48.27 | 3,483,842 | +2.05(+4.44%) |
Dec 12, 2023 | 47.71 | 47.77 | 46.02 | 46.22 | 2,142,642 | -1.37(-2.87%) |
Dec 11, 2023 | 46.59 | 47.67 | 46.18 | 47.59 | 1,677,751 | +0.43(+0.91%) |
Dec 08, 2023 | 46.80 | 47.58 | 46.63 | 47.16 | 2,004,406 | -0.51(-1.07%) |
Dec 07, 2023 | 48.02 | 48.09 | 47.38 | 47.66 | 1,328,004 | -0.15(-0.31%) |
Dec 06, 2023 | 48.27 | 48.51 | 47.61 | 47.81 | 1,136,585 | -0.16(-0.33%) |
Dec 05, 2023 | 48.38 | 48.67 | 47.69 | 47.97 | 1,841,703 | -0.77(-1.57%) |
Dec 04, 2023 | 48.11 | 48.79 | 47.73 | 48.74 | 2,192,835 | -0.65(-1.31%) |
Dec 01, 2023 | 48.84 | 49.40 | 48.30 | 49.39 | 3,062,679 | +0.65(+1.33%) |
Nov 30, 2023 | 49.00 | 49.15 | 48.53 | 48.74 | 2,402,047 | -0.15(-0.31%) |
Nov 29, 2023 | 48.81 | 49.28 | 48.61 | 48.89 | 1,984,545 | -0.10(-0.20%) |
Nov 28, 2023 | 47.82 | 49.07 | 47.39 | 48.99 | 2,266,777 | +1.52(+3.19%) |
Nov 27, 2023 | 47.65 | 47.75 | 46.94 | 47.48 | 1,404,020 | +0.32(+0.68%) |
Nov 24, 2023 | 47.04 | 47.57 | 46.90 | 47.16 | 633,460 | +0.19(+0.40%) |
Nov 22, 2023 | 46.91 | 47.09 | 46.52 | 46.97 | 1,274,570 | +0.29(+0.62%) |
Nov 21, 2023 | 46.21 | 47.59 | 46.14 | 46.68 | 1,937,172 | +1.10(+2.42%) |
Nov 20, 2023 | 45.06 | 45.61 | 44.67 | 45.58 | 1,158,975 | +0.14(+0.31%) |
Nov 17, 2023 | 45.95 | 46.04 | 45.03 | 45.44 | 1,173,391 | -0.14(-0.31%) |
Nov 16, 2023 | 44.85 | 45.96 | 44.56 | 45.58 | 1,931,853 | +1.27(+2.87%) |
Nov 15, 2023 | 44.09 | 44.64 | 43.75 | 44.30 | 1,272,145 | -0.24(-0.54%) |
Nov 14, 2023 | 44.10 | 44.78 | 43.67 | 44.54 | 1,551,115 | +1.50(+3.49%) |
Nov 13, 2023 | 42.48 | 43.20 | 42.25 | 43.04 | 1,456,318 | +0.34(+0.79%) |
Nov 10, 2023 | 42.65 | 43.16 | 41.98 | 42.71 | 1,942,136 | +0.05(+0.12%) |
Nov 09, 2023 | 42.21 | 43.77 | 41.94 | 42.66 | 1,676,957 | +0.51(+1.20%) |
Nov 08, 2023 | 42.84 | 43.34 | 41.96 | 42.15 | 1,444,540 | -0.93(-2.17%) |
Nov 07, 2023 | 43.51 | 43.79 | 42.43 | 43.08 | 2,016,881 | -1.13(-2.56%) |
Nov 06, 2023 | 44.30 | 44.96 | 44.13 | 44.22 | 1,700,334 | -0.40(-0.89%) |
Nov 03, 2023 | 43.68 | 45.03 | 43.34 | 44.61 | 2,079,393 | +1.64(+3.81%) |
Nov 02, 2023 | 43.18 | 43.31 | 42.52 | 42.97 | 1,692,714 | +0.16(+0.37%) |