Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.30 | 49.37 | 48.61 | 48.69 | 2,205,168 | -0.35(-0.71%) |
Jan 30, 2024 | 49.05 | 49.12 | 48.81 | 49.04 | 4,020,575 | +0.28(+0.57%) |
Jan 29, 2024 | 48.40 | 48.78 | 48.33 | 48.76 | 2,897,857 | +0.39(+0.81%) |
Jan 26, 2024 | 48.49 | 48.63 | 48.31 | 48.37 | 6,184,949 | +0.75(+1.57%) |
Jan 25, 2024 | 47.24 | 47.64 | 47.08 | 47.62 | 5,682,653 | +0.51(+1.08%) |
Jan 24, 2024 | 47.60 | 47.63 | 47.11 | 47.11 | 2,504,131 | -0.36(-0.76%) |
Jan 23, 2024 | 47.29 | 47.58 | 47.24 | 47.47 | 2,834,076 | +0.48(+1.02%) |
Jan 22, 2024 | 47.08 | 47.19 | 46.91 | 46.99 | 2,629,664 | -0.18(-0.38%) |
Jan 19, 2024 | 47.07 | 47.27 | 46.78 | 47.17 | 2,215,426 | -0.01(-0.02%) |
Jan 18, 2024 | 47.25 | 47.31 | 47.01 | 47.18 | 2,513,076 | -0.54(-1.13%) |
Jan 17, 2024 | 47.66 | 47.80 | 47.51 | 47.72 | 3,368,148 | -0.47(-0.98%) |
Jan 16, 2024 | 48.50 | 48.53 | 48.06 | 48.19 | 2,911,649 | -0.95(-1.93%) |
Jan 12, 2024 | 49.37 | 49.43 | 49.06 | 49.14 | 2,450,023 | +0.35(+0.72%) |
Jan 11, 2024 | 48.81 | 48.88 | 48.38 | 48.79 | 2,486,290 | -0.09(-0.18%) |
Jan 10, 2024 | 49.00 | 49.15 | 48.84 | 48.88 | 2,607,301 | -0.32(-0.65%) |
Jan 09, 2024 | 49.10 | 49.23 | 48.99 | 49.20 | 1,935,552 | -0.04(-0.08%) |
Jan 08, 2024 | 48.68 | 49.24 | 48.68 | 49.24 | 3,230,595 | +0.48(+0.98%) |
Jan 05, 2024 | 48.60 | 48.97 | 48.51 | 48.76 | 2,945,081 | -0.10(-0.20%) |
Jan 04, 2024 | 48.58 | 48.93 | 48.56 | 48.86 | 3,001,443 | +0.22(+0.45%) |
Jan 03, 2024 | 48.85 | 48.94 | 48.60 | 48.64 | 2,855,493 | +0.15(+0.31%) |
Jan 02, 2024 | 48.04 | 48.52 | 47.99 | 48.49 | 2,806,375 | +0.01(+0.02%) |
Dec 29, 2023 | 48.38 | 48.54 | 48.34 | 48.48 | 1,719,240 | +0.00(+0.00%) |
Dec 28, 2023 | 48.54 | 48.68 | 48.46 | 48.48 | 1,528,201 | +0.09(+0.19%) |
Dec 27, 2023 | 48.17 | 48.48 | 48.13 | 48.39 | 2,093,145 | +0.26(+0.54%) |
Dec 26, 2023 | 47.91 | 48.16 | 47.91 | 48.13 | 1,528,489 | +0.03(+0.06%) |
Dec 22, 2023 | 48.24 | 48.34 | 47.96 | 48.10 | 1,488,101 | +0.26(+0.54%) |
Dec 21, 2023 | 47.93 | 47.99 | 47.59 | 47.84 | 2,182,509 | +0.25(+0.53%) |
Dec 20, 2023 | 47.97 | 48.10 | 47.58 | 47.59 | 2,197,141 | -0.34(-0.71%) |
Dec 19, 2023 | 47.85 | 48.05 | 47.71 | 47.93 | 3,446,123 | +0.26(+0.55%) |
Dec 18, 2023 | 47.52 | 47.73 | 47.35 | 47.67 | 2,483,305 | +0.30(+0.63%) |
Dec 15, 2023 | 47.68 | 47.84 | 47.35 | 47.37 | 3,684,383 | -0.43(-0.90%) |
Dec 14, 2023 | 47.94 | 48.17 | 47.69 | 47.80 | 3,501,252 | -0.31(-0.64%) |
Dec 13, 2023 | 47.73 | 48.11 | 47.43 | 48.11 | 3,409,885 | +0.57(+1.20%) |
Dec 12, 2023 | 47.48 | 47.55 | 47.36 | 47.54 | 2,212,232 | +0.18(+0.38%) |
Dec 11, 2023 | 47.20 | 47.42 | 47.20 | 47.36 | 2,605,631 | -0.09(-0.19%) |
Dec 08, 2023 | 47.67 | 47.77 | 47.30 | 47.45 | 2,264,965 | -0.49(-1.02%) |
Dec 07, 2023 | 47.79 | 48.05 | 47.59 | 47.94 | 2,175,326 | +0.17(+0.36%) |
Dec 06, 2023 | 48.02 | 48.07 | 47.72 | 47.77 | 2,622,696 | +0.03(+0.06%) |
Dec 05, 2023 | 48.02 | 48.03 | 47.69 | 47.74 | 2,286,534 | -0.36(-0.75%) |
Dec 04, 2023 | 47.97 | 48.27 | 47.96 | 48.10 | 2,329,417 | +0.19(+0.40%) |
Dec 01, 2023 | 47.68 | 48.02 | 47.66 | 47.91 | 2,466,098 | +0.21(+0.44%) |
Nov 30, 2023 | 47.51 | 47.72 | 47.33 | 47.70 | 3,804,226 | +0.17(+0.36%) |
Nov 29, 2023 | 47.73 | 47.81 | 47.50 | 47.53 | 1,972,584 | -0.37(-0.77%) |
Nov 28, 2023 | 47.81 | 48.12 | 47.81 | 47.90 | 1,790,928 | +0.07(+0.15%) |
Nov 27, 2023 | 47.90 | 48.00 | 47.82 | 47.83 | 2,032,436 | -0.10(-0.21%) |
Nov 24, 2023 | 47.54 | 48.01 | 47.50 | 47.93 | 2,210,529 | +0.15(+0.31%) |
Nov 22, 2023 | 47.69 | 47.86 | 47.56 | 47.78 | 2,545,903 | +0.12(+0.25%) |
Nov 21, 2023 | 47.34 | 47.73 | 47.33 | 47.66 | 4,032,927 | +0.68(+1.45%) |
Nov 20, 2023 | 47.36 | 47.45 | 46.92 | 46.98 | 6,026,838 | -0.36(-0.76%) |
Nov 17, 2023 | 47.38 | 47.52 | 47.23 | 47.34 | 4,257,513 | -0.37(-0.78%) |
Nov 16, 2023 | 47.66 | 47.91 | 47.61 | 47.71 | 2,389,785 | -0.19(-0.39%) |
Nov 15, 2023 | 47.97 | 48.05 | 47.82 | 47.90 | 2,286,918 | -0.45(-0.92%) |
Nov 14, 2023 | 48.09 | 48.44 | 48.04 | 48.34 | 2,289,511 | +0.50(+1.04%) |
Nov 13, 2023 | 47.79 | 48.06 | 47.76 | 47.85 | 1,936,390 | -0.14(-0.29%) |
Nov 10, 2023 | 47.89 | 48.03 | 47.40 | 47.99 | 2,031,451 | -0.10(-0.21%) |
Nov 09, 2023 | 48.38 | 48.47 | 47.97 | 48.08 | 2,649,236 | +0.72(+1.53%) |
Nov 08, 2023 | 47.38 | 47.54 | 47.32 | 47.36 | 2,115,254 | +0.01(+0.02%) |
Nov 07, 2023 | 47.36 | 47.47 | 47.22 | 47.35 | 1,761,431 | +0.07(+0.15%) |
Nov 06, 2023 | 47.31 | 47.40 | 47.20 | 47.28 | 2,328,608 | +0.09(+0.19%) |
Nov 03, 2023 | 47.26 | 47.36 | 47.12 | 47.19 | 1,950,788 | -0.03(-0.06%) |
Nov 02, 2023 | 46.92 | 47.24 | 46.81 | 47.22 | 2,188,180 | +0.46(+0.97%) |