Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.15 | 48.34 | 46.60 | 46.97 | 8,538,997 | -1.15(-2.39%) |
Jan 30, 2024 | 48.17 | 48.29 | 48.00 | 48.12 | 2,755,880 | -0.08(-0.17%) |
Jan 29, 2024 | 48.36 | 48.36 | 48.17 | 48.20 | 2,057,099 | -0.06(-0.12%) |
Jan 26, 2024 | 48.31 | 48.56 | 48.15 | 48.26 | 2,588,123 | -0.07(-0.14%) |
Jan 25, 2024 | 48.41 | 48.41 | 48.16 | 48.33 | 5,463,461 | +0.01(+0.02%) |
Jan 24, 2024 | 48.64 | 48.80 | 48.23 | 48.32 | 8,349,028 | +0.16(+0.33%) |
Jan 23, 2024 | 47.87 | 48.42 | 47.59 | 48.16 | 4,970,127 | +0.30(+0.63%) |
Jan 22, 2024 | 47.66 | 47.90 | 47.66 | 47.86 | 3,756,717 | +0.08(+0.17%) |
Jan 19, 2024 | 47.18 | 47.85 | 47.18 | 47.78 | 3,282,325 | +0.38(+0.80%) |
Jan 18, 2024 | 47.35 | 47.40 | 46.99 | 47.40 | 4,221,787 | +0.23(+0.49%) |
Jan 17, 2024 | 46.96 | 47.23 | 46.91 | 47.17 | 4,836,166 | -0.01(-0.02%) |
Jan 16, 2024 | 47.37 | 47.52 | 46.99 | 47.18 | 3,081,905 | -0.17(-0.36%) |
Jan 12, 2024 | 47.83 | 47.95 | 47.30 | 47.35 | 4,217,584 | -0.33(-0.69%) |
Jan 11, 2024 | 48.10 | 48.31 | 46.43 | 47.68 | 7,817,307 | -0.55(-1.14%) |
Jan 10, 2024 | 48.25 | 48.47 | 48.10 | 48.23 | 3,402,702 | -0.12(-0.25%) |
Jan 09, 2024 | 48.34 | 48.65 | 48.24 | 48.35 | 7,625,555 | -0.09(-0.19%) |
Jan 08, 2024 | 48.15 | 48.62 | 48.10 | 48.44 | 3,222,817 | +0.14(+0.29%) |
Jan 05, 2024 | 47.90 | 48.35 | 47.80 | 48.30 | 4,035,190 | +0.45(+0.94%) |
Jan 04, 2024 | 48.01 | 48.22 | 47.77 | 47.85 | 6,411,489 | +0.05(+0.10%) |
Jan 03, 2024 | 47.65 | 48.45 | 47.59 | 47.80 | 7,204,911 | -0.11(-0.23%) |
Jan 02, 2024 | 48.45 | 48.55 | 47.86 | 47.91 | 6,324,140 | -0.69(-1.42%) |
Dec 29, 2023 | 48.61 | 48.90 | 48.59 | 48.60 | 3,621,188 | -0.01(-0.02%) |
Dec 28, 2023 | 48.56 | 48.79 | 48.51 | 48.61 | 3,695,665 | +0.05(+0.10%) |
Dec 27, 2023 | 48.25 | 48.67 | 48.24 | 48.56 | 3,284,789 | +0.26(+0.54%) |
Dec 26, 2023 | 47.78 | 48.38 | 47.77 | 48.30 | 4,838,281 | +0.38(+0.79%) |
Dec 22, 2023 | 47.90 | 48.04 | 47.76 | 47.92 | 5,035,139 | -0.19(-0.39%) |
Dec 21, 2023 | 47.95 | 48.40 | 47.45 | 48.11 | 7,038,800 | +0.34(+0.71%) |
Dec 20, 2023 | 48.02 | 48.18 | 47.53 | 47.77 | 17,217,542 | -0.56(-1.16%) |
Dec 19, 2023 | 49.15 | 49.41 | 48.04 | 48.33 | 32,385,356 | -1.21(-2.44%) |
Dec 18, 2023 | 49.72 | 50.15 | 49.19 | 49.54 | 70,308,208 | +10.25(+26.09%) |
Dec 15, 2023 | 39.15 | 39.68 | 38.87 | 39.29 | 11,349,405 | +0.47(+1.21%) |
Dec 14, 2023 | 38.86 | 39.02 | 38.47 | 38.82 | 7,593,801 | +0.27(+0.70%) |
Dec 13, 2023 | 36.43 | 38.59 | 36.30 | 38.55 | 25,699,424 | +2.20(+6.05%) |
Dec 12, 2023 | 36.09 | 36.54 | 35.87 | 36.35 | 3,501,798 | +0.25(+0.69%) |
Dec 11, 2023 | 35.78 | 36.26 | 35.64 | 36.10 | 2,896,070 | +0.24(+0.67%) |
Dec 08, 2023 | 35.84 | 36.34 | 35.73 | 35.86 | 4,040,591 | -0.03(-0.08%) |
Dec 07, 2023 | 35.86 | 36.09 | 35.70 | 35.89 | 4,693,809 | +0.12(+0.34%) |
Dec 06, 2023 | 36.11 | 36.29 | 35.54 | 35.77 | 5,872,807 | -0.40(-1.10%) |
Dec 05, 2023 | 36.41 | 36.53 | 36.03 | 36.17 | 3,346,103 | -0.32(-0.88%) |
Dec 04, 2023 | 35.99 | 36.60 | 35.98 | 36.49 | 5,392,485 | +0.29(+0.80%) |
Dec 01, 2023 | 36.02 | 36.39 | 35.80 | 36.20 | 7,136,774 | +0.34(+0.95%) |
Nov 30, 2023 | 35.51 | 35.87 | 35.44 | 35.86 | 6,090,052 | +0.32(+0.90%) |
Nov 29, 2023 | 35.38 | 35.64 | 35.34 | 35.54 | 4,596,477 | +0.16(+0.45%) |
Nov 28, 2023 | 34.77 | 35.55 | 34.61 | 35.38 | 11,052,329 | +0.60(+1.72%) |
Nov 27, 2023 | 34.88 | 34.98 | 34.75 | 34.78 | 3,491,262 | -0.03(-0.09%) |
Nov 24, 2023 | 34.59 | 34.99 | 34.49 | 34.81 | 3,136,832 | +0.15(+0.43%) |
Nov 22, 2023 | 34.22 | 34.71 | 34.09 | 34.66 | 3,554,058 | +0.38(+1.11%) |
Nov 21, 2023 | 34.03 | 34.39 | 33.94 | 34.28 | 2,013,561 | +0.21(+0.62%) |
Nov 20, 2023 | 34.16 | 34.57 | 34.06 | 34.07 | 2,245,364 | -0.07(-0.20%) |
Nov 17, 2023 | 34.35 | 34.54 | 33.99 | 34.14 | 3,045,231 | -0.25(-0.73%) |
Nov 16, 2023 | 34.35 | 34.60 | 34.26 | 34.39 | 2,653,222 | +0.07(+0.20%) |
Nov 15, 2023 | 34.38 | 34.63 | 34.17 | 34.32 | 2,660,344 | -0.04(-0.12%) |
Nov 14, 2023 | 34.28 | 34.41 | 34.07 | 34.36 | 2,919,944 | +0.32(+0.94%) |
Nov 13, 2023 | 34.21 | 34.23 | 33.89 | 34.04 | 1,901,115 | -0.27(-0.79%) |
Nov 10, 2023 | 34.01 | 34.39 | 33.94 | 34.31 | 2,872,634 | +0.37(+1.09%) |
Nov 09, 2023 | 34.21 | 34.25 | 33.91 | 33.94 | 3,038,483 | -0.16(-0.47%) |
Nov 08, 2023 | 34.11 | 35.72 | 33.92 | 34.10 | 4,467,748 | -0.04(-0.12%) |
Nov 07, 2023 | 34.19 | 34.40 | 33.88 | 34.14 | 3,993,235 | -0.33(-0.96%) |
Nov 06, 2023 | 34.26 | 34.51 | 34.17 | 34.47 | 3,325,581 | +0.27(+0.79%) |
Nov 03, 2023 | 34.09 | 34.45 | 34.08 | 34.20 | 3,848,724 | +0.05(+0.15%) |
Nov 02, 2023 | 34.13 | 34.27 | 33.86 | 34.15 | 3,389,593 | -0.01(-0.03%) |