Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.00 | 48.45 | 47.43 | 47.75 | 3,801,004 | -0.15(-0.31%) |
Jan 30, 2024 | 47.09 | 48.20 | 46.55 | 47.90 | 4,698,641 | +0.81(+1.72%) |
Jan 29, 2024 | 46.22 | 47.18 | 45.28 | 47.09 | 3,509,129 | +0.73(+1.57%) |
Jan 26, 2024 | 45.93 | 46.63 | 45.47 | 46.36 | 3,252,858 | +0.38(+0.83%) |
Jan 25, 2024 | 47.80 | 47.81 | 45.57 | 45.98 | 4,083,086 | -1.46(-3.08%) |
Jan 24, 2024 | 47.79 | 48.81 | 47.24 | 47.44 | 5,264,222 | +0.12(+0.25%) |
Jan 23, 2024 | 46.15 | 48.08 | 45.99 | 47.32 | 4,519,239 | +1.14(+2.47%) |
Jan 22, 2024 | 46.97 | 47.38 | 46.02 | 46.18 | 4,687,090 | -0.81(-1.72%) |
Jan 19, 2024 | 47.82 | 47.95 | 45.83 | 46.99 | 6,483,884 | -0.82(-1.72%) |
Jan 18, 2024 | 48.28 | 48.55 | 46.46 | 47.81 | 4,234,625 | -0.11(-0.23%) |
Jan 17, 2024 | 48.05 | 48.39 | 46.84 | 47.92 | 9,408,696 | -1.04(-2.12%) |
Jan 16, 2024 | 50.13 | 51.08 | 48.84 | 48.96 | 8,800,042 | -0.96(-1.92%) |
Jan 12, 2024 | 48.78 | 51.22 | 48.68 | 49.92 | 17,501,964 | +3.26(+6.99%) |
Jan 11, 2024 | 45.33 | 46.69 | 44.90 | 46.66 | 5,116,792 | +1.51(+3.34%) |
Jan 10, 2024 | 45.50 | 45.91 | 44.88 | 45.15 | 5,641,136 | +0.42(+0.94%) |
Jan 09, 2024 | 42.47 | 45.12 | 42.19 | 44.73 | 6,489,777 | +2.02(+4.73%) |
Jan 08, 2024 | 42.47 | 42.82 | 41.95 | 42.71 | 3,211,481 | +0.46(+1.09%) |
Jan 05, 2024 | 42.63 | 43.12 | 42.20 | 42.25 | 2,589,158 | -0.39(-0.91%) |
Jan 04, 2024 | 41.53 | 43.06 | 41.22 | 42.64 | 6,764,352 | +1.13(+2.72%) |
Jan 03, 2024 | 41.57 | 42.32 | 41.17 | 41.51 | 4,091,493 | -0.53(-1.26%) |
Jan 02, 2024 | 43.05 | 43.18 | 41.74 | 42.04 | 4,024,154 | -1.06(-2.46%) |
Dec 29, 2023 | 42.96 | 43.57 | 42.86 | 43.10 | 2,620,757 | +0.20(+0.47%) |
Dec 28, 2023 | 43.30 | 43.54 | 42.83 | 42.90 | 3,993,030 | -0.72(-1.65%) |
Dec 27, 2023 | 43.84 | 44.25 | 43.57 | 43.62 | 2,192,210 | -0.27(-0.62%) |
Dec 26, 2023 | 43.90 | 44.02 | 43.28 | 43.89 | 2,287,260 | +0.27(+0.62%) |
Dec 22, 2023 | 43.89 | 44.49 | 43.55 | 43.62 | 4,003,144 | -0.02(-0.05%) |
Dec 21, 2023 | 42.67 | 43.91 | 42.66 | 43.64 | 4,663,952 | +0.97(+2.27%) |
Dec 20, 2023 | 43.76 | 43.76 | 42.64 | 42.67 | 7,625,575 | -1.10(-2.51%) |
Dec 19, 2023 | 46.53 | 46.74 | 43.33 | 43.77 | 11,113,609 | -2.57(-5.55%) |
Dec 18, 2023 | 45.37 | 46.95 | 45.37 | 46.34 | 5,452,762 | +1.38(+3.07%) |
Dec 15, 2023 | 46.36 | 46.76 | 44.72 | 44.96 | 5,044,062 | -1.25(-2.71%) |
Dec 14, 2023 | 46.05 | 46.58 | 44.11 | 46.21 | 7,920,339 | +0.56(+1.23%) |
Dec 13, 2023 | 46.00 | 46.16 | 44.53 | 45.65 | 6,405,091 | -0.27(-0.59%) |
Dec 12, 2023 | 44.96 | 45.97 | 44.68 | 45.92 | 4,866,211 | +0.86(+1.91%) |
Dec 11, 2023 | 45.12 | 45.42 | 44.66 | 45.06 | 4,276,654 | -0.03(-0.07%) |
Dec 08, 2023 | 44.35 | 45.27 | 44.24 | 45.09 | 3,746,422 | +0.87(+1.97%) |
Dec 07, 2023 | 44.91 | 44.95 | 44.05 | 44.22 | 4,572,216 | -0.67(-1.49%) |
Dec 06, 2023 | 45.67 | 46.17 | 44.60 | 44.89 | 3,582,902 | -0.83(-1.82%) |
Dec 05, 2023 | 45.92 | 46.05 | 45.26 | 45.72 | 3,058,092 | -0.24(-0.52%) |
Dec 04, 2023 | 46.45 | 46.57 | 45.71 | 45.96 | 3,975,173 | +0.56(+1.23%) |
Dec 01, 2023 | 45.72 | 46.76 | 45.26 | 45.40 | 5,041,499 | -0.52(-1.13%) |
Nov 30, 2023 | 44.15 | 46.09 | 44.05 | 45.92 | 4,924,469 | +1.73(+3.91%) |
Nov 29, 2023 | 45.23 | 45.33 | 44.03 | 44.19 | 5,071,112 | -0.92(-2.04%) |
Nov 28, 2023 | 45.36 | 45.48 | 44.61 | 45.11 | 4,166,271 | -0.20(-0.44%) |
Nov 27, 2023 | 44.77 | 45.59 | 44.59 | 45.31 | 4,093,108 | +0.30(+0.66%) |
Nov 24, 2023 | 45.19 | 45.60 | 44.78 | 45.01 | 1,876,947 | +0.13(+0.29%) |
Nov 22, 2023 | 44.71 | 45.04 | 43.84 | 44.88 | 3,358,896 | +0.23(+0.51%) |
Nov 21, 2023 | 45.18 | 45.71 | 44.03 | 44.65 | 5,120,604 | -0.58(-1.28%) |
Nov 20, 2023 | 44.59 | 45.32 | 44.44 | 45.23 | 3,901,775 | +0.75(+1.68%) |
Nov 17, 2023 | 44.13 | 44.87 | 43.87 | 44.48 | 5,233,349 | +0.66(+1.50%) |
Nov 16, 2023 | 42.94 | 44.10 | 42.92 | 43.82 | 4,690,531 | +0.77(+1.78%) |
Nov 15, 2023 | 44.00 | 44.12 | 42.85 | 43.06 | 4,246,676 | -0.90(-2.04%) |
Nov 14, 2023 | 43.85 | 44.05 | 42.59 | 43.95 | 4,858,774 | +0.34(+0.78%) |
Nov 13, 2023 | 42.40 | 44.23 | 42.40 | 43.61 | 5,754,423 | +1.23(+2.89%) |
Nov 10, 2023 | 42.21 | 42.71 | 41.53 | 42.39 | 4,176,801 | +0.28(+0.66%) |
Nov 09, 2023 | 40.83 | 42.61 | 40.70 | 42.11 | 5,951,848 | +1.77(+4.38%) |
Nov 08, 2023 | 40.98 | 41.27 | 39.97 | 40.34 | 4,993,667 | -0.71(-1.72%) |
Nov 07, 2023 | 40.39 | 41.41 | 39.54 | 41.05 | 4,612,425 | +0.35(+0.86%) |
Nov 06, 2023 | 42.15 | 42.22 | 40.60 | 40.70 | 4,003,736 | -1.14(-2.72%) |
Nov 03, 2023 | 42.74 | 42.91 | 41.65 | 41.84 | 5,527,869 | -0.89(-2.08%) |
Nov 02, 2023 | 41.36 | 43.00 | 41.25 | 42.73 | 7,344,365 | +1.79(+4.36%) |