Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.73 | 51.36 | 49.46 | 49.90 | 3,793,907 | -1.04(-2.04%) |
Jan 30, 2024 | 52.00 | 52.32 | 50.94 | 50.94 | 3,005,148 | -1.14(-2.19%) |
Jan 29, 2024 | 52.46 | 52.53 | 50.75 | 52.08 | 4,861,838 | -0.34(-0.65%) |
Jan 26, 2024 | 53.50 | 53.57 | 52.09 | 52.42 | 2,864,031 | -0.88(-1.65%) |
Jan 25, 2024 | 52.95 | 54.33 | 52.52 | 53.30 | 2,860,887 | +0.43(+0.81%) |
Jan 24, 2024 | 53.08 | 53.56 | 51.90 | 52.87 | 3,669,791 | -0.17(-0.32%) |
Jan 23, 2024 | 52.70 | 53.81 | 51.86 | 53.04 | 4,132,035 | +0.38(+0.73%) |
Jan 22, 2024 | 54.01 | 54.67 | 52.03 | 52.66 | 8,739,432 | +0.66(+1.28%) |
Jan 19, 2024 | 57.50 | 57.50 | 51.68 | 51.99 | 17,038,372 | -7.59(-12.74%) |
Jan 18, 2024 | 60.41 | 61.49 | 58.56 | 59.58 | 3,524,872 | -0.29(-0.48%) |
Jan 17, 2024 | 59.63 | 60.10 | 58.13 | 59.87 | 2,992,237 | -0.10(-0.17%) |
Jan 16, 2024 | 60.62 | 61.26 | 59.53 | 59.97 | 3,147,025 | -0.38(-0.63%) |
Jan 12, 2024 | 59.61 | 62.05 | 59.42 | 60.35 | 3,592,772 | +1.29(+2.18%) |
Jan 11, 2024 | 59.81 | 60.65 | 57.32 | 59.06 | 3,575,922 | -0.73(-1.22%) |
Jan 10, 2024 | 58.70 | 60.21 | 58.05 | 59.79 | 3,736,036 | +1.71(+2.94%) |
Jan 09, 2024 | 58.03 | 60.70 | 57.71 | 58.08 | 5,517,005 | -0.07(-0.12%) |
Jan 08, 2024 | 57.11 | 58.16 | 54.02 | 58.15 | 4,162,758 | +0.87(+1.52%) |
Jan 05, 2024 | 56.35 | 59.33 | 55.61 | 57.28 | 3,797,874 | +0.73(+1.29%) |
Jan 04, 2024 | 55.60 | 58.66 | 54.62 | 56.55 | 4,769,052 | +1.19(+2.15%) |
Jan 03, 2024 | 58.68 | 59.68 | 55.14 | 55.36 | 4,931,440 | -3.67(-6.22%) |
Jan 02, 2024 | 54.06 | 59.14 | 53.03 | 59.03 | 6,339,516 | +4.51(+8.27%) |
Dec 29, 2023 | 55.36 | 56.03 | 54.25 | 54.52 | 2,703,525 | -0.93(-1.68%) |
Dec 28, 2023 | 55.65 | 56.63 | 54.80 | 55.45 | 3,449,374 | -0.27(-0.48%) |
Dec 27, 2023 | 53.11 | 56.12 | 53.11 | 55.72 | 5,651,248 | +2.77(+5.23%) |
Dec 26, 2023 | 50.01 | 53.40 | 49.69 | 52.95 | 4,271,041 | +2.91(+5.82%) |
Dec 22, 2023 | 50.40 | 51.32 | 49.93 | 50.04 | 2,030,612 | -0.25(-0.50%) |
Dec 21, 2023 | 49.60 | 50.65 | 49.51 | 50.29 | 2,104,195 | +1.20(+2.44%) |
Dec 20, 2023 | 50.51 | 50.80 | 48.94 | 49.09 | 4,596,689 | -1.90(-3.73%) |
Dec 19, 2023 | 50.12 | 51.93 | 50.08 | 50.99 | 2,844,567 | +1.23(+2.47%) |
Dec 18, 2023 | 49.75 | 50.58 | 49.10 | 49.76 | 2,965,695 | +0.08(+0.16%) |
Dec 15, 2023 | 51.13 | 51.80 | 49.00 | 49.68 | 5,890,940 | -1.22(-2.40%) |
Dec 14, 2023 | 52.76 | 54.12 | 50.65 | 50.90 | 5,140,905 | -0.99(-1.91%) |
Dec 13, 2023 | 49.19 | 52.09 | 48.70 | 51.89 | 4,312,060 | +2.76(+5.62%) |
Dec 12, 2023 | 49.60 | 49.95 | 48.11 | 49.13 | 3,992,759 | -0.56(-1.13%) |
Dec 11, 2023 | 50.89 | 50.95 | 49.22 | 49.69 | 3,500,596 | -1.21(-2.38%) |
Dec 08, 2023 | 50.68 | 51.30 | 50.10 | 50.90 | 3,450,653 | -0.06(-0.12%) |
Dec 07, 2023 | 51.06 | 51.07 | 49.30 | 50.96 | 3,840,655 | -0.26(-0.51%) |
Dec 06, 2023 | 51.65 | 52.21 | 51.15 | 51.22 | 3,202,419 | -0.78(-1.50%) |
Dec 05, 2023 | 51.77 | 53.77 | 51.77 | 52.00 | 3,392,057 | -0.36(-0.69%) |
Dec 04, 2023 | 52.00 | 54.46 | 51.83 | 52.36 | 4,755,100 | +0.37(+0.71%) |
Dec 01, 2023 | 49.10 | 52.27 | 48.91 | 51.99 | 4,385,582 | +2.48(+5.01%) |
Nov 30, 2023 | 50.65 | 50.94 | 48.30 | 49.51 | 12,502,539 | -1.09(-2.15%) |
Nov 29, 2023 | 52.51 | 53.25 | 50.39 | 50.60 | 4,554,200 | -1.65(-3.16%) |
Nov 28, 2023 | 53.30 | 53.85 | 52.10 | 52.25 | 3,908,611 | -1.44(-2.68%) |
Nov 27, 2023 | 53.59 | 54.92 | 53.45 | 53.69 | 3,114,428 | +0.13(+0.24%) |
Nov 24, 2023 | 53.79 | 54.66 | 53.28 | 53.56 | 1,502,154 | -0.36(-0.67%) |
Nov 22, 2023 | 52.57 | 54.75 | 52.57 | 53.92 | 3,616,868 | +1.63(+3.12%) |
Nov 21, 2023 | 53.70 | 55.23 | 52.12 | 52.29 | 4,688,655 | -1.89(-3.49%) |
Nov 20, 2023 | 49.86 | 54.36 | 49.61 | 54.18 | 7,137,637 | +4.21(+8.43%) |
Nov 17, 2023 | 50.13 | 50.90 | 49.53 | 49.97 | 3,657,721 | -0.07(-0.14%) |
Nov 16, 2023 | 51.53 | 52.56 | 49.19 | 50.04 | 6,168,299 | -1.55(-3.00%) |
Nov 15, 2023 | 52.86 | 52.88 | 49.96 | 51.59 | 8,002,111 | -105.17(-67.09%) |
Nov 14, 2023 | 165.08 | 165.50 | 147.04 | 156.76 | 6,056,469 | -5.66(-3.48%) |
Nov 13, 2023 | 172.69 | 173.43 | 162.31 | 162.42 | 1,991,565 | -10.08(-5.84%) |
Nov 10, 2023 | 173.92 | 177.25 | 169.74 | 172.50 | 1,555,349 | -1.86(-1.07%) |
Nov 09, 2023 | 181.22 | 182.93 | 171.73 | 174.36 | 1,822,376 | -4.91(-2.74%) |
Nov 08, 2023 | 178.00 | 188.77 | 171.05 | 179.27 | 3,500,719 | +5.11(+2.93%) |
Nov 07, 2023 | 182.42 | 188.98 | 167.50 | 174.16 | 7,032,078 | -2.74(-1.55%) |
Nov 06, 2023 | 179.55 | 185.50 | 172.20 | 176.90 | 4,261,651 | +2.35(+1.35%) |
Nov 03, 2023 | 169.82 | 177.75 | 165.50 | 174.55 | 2,655,682 | +12.54(+7.74%) |
Nov 02, 2023 | 159.25 | 163.23 | 158.11 | 162.01 | 1,527,164 | +6.78(+4.37%) |