Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.15 | 51.20 | 49.41 | 49.64 | 2,394,199 | -1.91(-3.71%) |
Jan 30, 2024 | 51.74 | 52.15 | 51.47 | 51.55 | 1,769,612 | -0.47(-0.90%) |
Jan 29, 2024 | 51.24 | 52.09 | 50.92 | 52.02 | 2,228,921 | +0.50(+0.97%) |
Jan 26, 2024 | 51.00 | 51.54 | 50.67 | 51.52 | 1,571,699 | +0.79(+1.55%) |
Jan 25, 2024 | 50.86 | 51.03 | 50.37 | 50.73 | 1,459,884 | +0.36(+0.71%) |
Jan 24, 2024 | 51.57 | 51.57 | 50.14 | 50.38 | 1,115,687 | -0.49(-0.96%) |
Jan 23, 2024 | 51.43 | 51.48 | 50.38 | 50.86 | 1,183,385 | -0.39(-0.76%) |
Jan 22, 2024 | 51.05 | 51.55 | 50.71 | 51.25 | 1,329,268 | +0.51(+1.00%) |
Jan 19, 2024 | 50.14 | 50.75 | 49.75 | 50.74 | 1,135,505 | +0.39(+0.77%) |
Jan 18, 2024 | 50.16 | 50.95 | 49.56 | 50.36 | 2,084,601 | +1.54(+3.16%) |
Jan 17, 2024 | 48.47 | 48.90 | 48.47 | 48.81 | 1,033,348 | -0.36(-0.73%) |
Jan 16, 2024 | 48.60 | 49.46 | 48.51 | 49.17 | 2,246,786 | -0.57(-1.14%) |
Jan 12, 2024 | 51.11 | 51.26 | 49.42 | 49.74 | 915,016 | -0.82(-1.61%) |
Jan 11, 2024 | 50.49 | 50.67 | 49.41 | 50.56 | 1,823,842 | -0.32(-0.63%) |
Jan 10, 2024 | 49.91 | 50.88 | 49.64 | 50.87 | 1,337,071 | +1.09(+2.20%) |
Jan 09, 2024 | 48.87 | 49.93 | 48.78 | 49.78 | 922,232 | +0.10(+0.20%) |
Jan 08, 2024 | 48.70 | 49.86 | 48.70 | 49.68 | 1,259,581 | +1.26(+2.61%) |
Jan 05, 2024 | 47.72 | 48.80 | 47.36 | 48.42 | 1,376,943 | +0.74(+1.54%) |
Jan 04, 2024 | 47.65 | 48.29 | 47.56 | 47.68 | 1,089,325 | -0.39(-0.81%) |
Jan 03, 2024 | 49.20 | 49.67 | 47.67 | 48.07 | 1,602,314 | -1.32(-2.68%) |
Jan 02, 2024 | 50.11 | 50.62 | 49.21 | 49.39 | 1,923,982 | -1.32(-2.61%) |
Dec 29, 2023 | 50.76 | 51.39 | 50.70 | 50.71 | 1,332,496 | -0.38(-0.74%) |
Dec 28, 2023 | 50.77 | 51.19 | 50.66 | 51.09 | 918,607 | +0.18(+0.35%) |
Dec 27, 2023 | 50.91 | 51.27 | 50.64 | 50.91 | 1,041,781 | +0.19(+0.37%) |
Dec 26, 2023 | 50.27 | 51.00 | 50.17 | 50.72 | 1,195,809 | +0.51(+1.01%) |
Dec 22, 2023 | 50.23 | 50.51 | 49.92 | 50.22 | 745,233 | +0.02(+0.04%) |
Dec 21, 2023 | 49.62 | 50.23 | 49.34 | 50.20 | 1,236,511 | +1.56(+3.21%) |
Dec 20, 2023 | 49.92 | 50.37 | 48.55 | 48.64 | 2,137,760 | -1.40(-2.80%) |
Dec 19, 2023 | 50.12 | 50.51 | 49.75 | 50.04 | 1,795,073 | +0.11(+0.22%) |
Dec 18, 2023 | 50.27 | 50.49 | 49.51 | 49.93 | 1,663,984 | -0.08(-0.16%) |
Dec 15, 2023 | 50.28 | 51.42 | 49.94 | 50.01 | 3,032,404 | -0.31(-0.61%) |
Dec 14, 2023 | 49.69 | 51.30 | 49.66 | 50.32 | 4,085,788 | +1.55(+3.18%) |
Dec 13, 2023 | 46.76 | 48.89 | 46.26 | 48.76 | 1,883,058 | +2.10(+4.50%) |
Dec 12, 2023 | 46.55 | 47.06 | 46.38 | 46.67 | 1,731,456 | +0.08(+0.17%) |
Dec 11, 2023 | 45.99 | 47.12 | 45.99 | 46.59 | 2,680,132 | +0.60(+1.30%) |
Dec 08, 2023 | 45.37 | 46.22 | 45.37 | 45.99 | 1,316,944 | +0.49(+1.07%) |
Dec 07, 2023 | 45.31 | 45.62 | 44.93 | 45.50 | 1,383,425 | +0.27(+0.59%) |
Dec 06, 2023 | 43.72 | 45.51 | 43.72 | 45.23 | 2,805,626 | +2.00(+4.63%) |
Dec 05, 2023 | 43.24 | 43.73 | 43.10 | 43.23 | 1,333,383 | -0.48(-1.09%) |
Dec 04, 2023 | 42.41 | 43.81 | 42.35 | 43.71 | 2,608,192 | +1.23(+2.90%) |
Dec 01, 2023 | 40.03 | 42.56 | 39.96 | 42.48 | 2,402,351 | +2.36(+5.88%) |
Nov 30, 2023 | 40.48 | 40.68 | 39.80 | 40.12 | 1,521,402 | -0.31(-0.76%) |
Nov 29, 2023 | 39.56 | 40.97 | 39.56 | 40.43 | 1,854,926 | +1.34(+3.44%) |
Nov 28, 2023 | 39.10 | 39.41 | 38.65 | 39.08 | 1,363,713 | -0.01(-0.03%) |
Nov 27, 2023 | 39.13 | 39.23 | 38.72 | 39.09 | 1,596,952 | -0.31(-0.78%) |
Nov 24, 2023 | 39.10 | 39.66 | 39.10 | 39.40 | 421,841 | -0.02(-0.05%) |
Nov 22, 2023 | 39.66 | 39.91 | 39.04 | 39.42 | 1,283,784 | -0.02(-0.05%) |
Nov 21, 2023 | 39.80 | 39.90 | 39.42 | 39.44 | 833,640 | -0.54(-1.34%) |
Nov 20, 2023 | 39.43 | 40.35 | 39.05 | 39.98 | 1,634,947 | +0.61(+1.54%) |
Nov 17, 2023 | 39.46 | 39.83 | 39.07 | 39.37 | 1,697,139 | +0.35(+0.89%) |
Nov 16, 2023 | 40.07 | 40.44 | 38.86 | 39.02 | 2,146,755 | -1.25(-3.11%) |
Nov 15, 2023 | 40.13 | 41.12 | 39.96 | 40.28 | 2,191,991 | +0.23(+0.57%) |
Nov 14, 2023 | 40.05 | 40.90 | 39.31 | 40.05 | 3,901,632 | +2.96(+7.97%) |
Nov 13, 2023 | 37.09 | 37.21 | 36.69 | 37.09 | 1,903,267 | -0.08(-0.21%) |
Nov 10, 2023 | 36.32 | 37.17 | 35.84 | 37.17 | 1,910,669 | +0.95(+2.63%) |
Nov 09, 2023 | 37.43 | 37.43 | 36.18 | 36.22 | 2,667,517 | -0.99(-2.67%) |
Nov 08, 2023 | 37.41 | 37.51 | 36.96 | 37.21 | 1,934,956 | -0.45(-1.19%) |
Nov 07, 2023 | 37.12 | 37.81 | 36.91 | 37.66 | 1,722,939 | +0.44(+1.17%) |
Nov 06, 2023 | 38.74 | 38.91 | 36.93 | 37.22 | 2,897,198 | -1.53(-3.94%) |
Nov 03, 2023 | 37.36 | 39.36 | 37.07 | 38.75 | 4,669,240 | +2.23(+6.11%) |
Nov 02, 2023 | 37.28 | 38.28 | 35.94 | 36.52 | 7,828,918 | -3.57(-8.91%) |