Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.86 | 49.09 | 47.67 | 48.12 | 26,525,526 | -0.64(-1.32%) |
Jan 30, 2024 | 48.30 | 48.98 | 47.18 | 48.76 | 47,914,412 | -3.80(-7.24%) |
Jan 29, 2024 | 52.15 | 52.59 | 51.77 | 52.56 | 10,193,634 | +0.28(+0.53%) |
Jan 26, 2024 | 51.78 | 52.60 | 51.68 | 52.29 | 9,283,091 | +0.44(+0.86%) |
Jan 25, 2024 | 51.47 | 51.86 | 50.72 | 51.84 | 11,985,118 | +0.79(+1.55%) |
Jan 24, 2024 | 50.19 | 51.14 | 49.97 | 51.05 | 10,612,366 | +1.23(+2.48%) |
Jan 23, 2024 | 49.86 | 50.90 | 49.67 | 49.82 | 11,609,874 | -0.26(-0.51%) |
Jan 22, 2024 | 48.97 | 50.75 | 48.78 | 50.07 | 18,714,316 | +1.03(+2.10%) |
Jan 19, 2024 | 48.95 | 49.75 | 48.41 | 49.05 | 20,574,530 | +1.07(+2.22%) |
Jan 18, 2024 | 47.33 | 48.23 | 47.14 | 47.98 | 13,856,976 | +0.66(+1.40%) |
Jan 17, 2024 | 46.85 | 48.02 | 46.61 | 47.32 | 13,147,555 | -0.41(-0.85%) |
Jan 16, 2024 | 49.26 | 49.54 | 47.65 | 47.72 | 15,220,340 | -1.63(-3.30%) |
Jan 12, 2024 | 49.12 | 49.36 | 48.71 | 49.35 | 12,886,944 | +1.14(+2.36%) |
Jan 11, 2024 | 48.19 | 48.27 | 47.75 | 48.22 | 8,878,561 | +0.35(+0.72%) |
Jan 10, 2024 | 47.93 | 48.33 | 47.31 | 47.87 | 17,917,674 | -0.11(-0.23%) |
Jan 09, 2024 | 49.52 | 49.52 | 47.92 | 47.98 | 18,642,220 | -1.74(-3.50%) |
Jan 08, 2024 | 49.98 | 50.17 | 48.81 | 49.72 | 16,894,152 | -1.52(-2.97%) |
Jan 05, 2024 | 51.31 | 52.00 | 51.08 | 51.24 | 9,946,793 | +0.17(+0.33%) |
Jan 04, 2024 | 52.38 | 52.71 | 51.03 | 51.07 | 8,356,929 | -0.95(-1.82%) |
Jan 03, 2024 | 51.25 | 52.37 | 51.04 | 52.02 | 6,674,155 | +0.66(+1.29%) |
Jan 02, 2024 | 51.81 | 52.22 | 51.21 | 51.36 | 12,251,757 | -0.06(-0.12%) |
Dec 29, 2023 | 51.62 | 51.77 | 51.15 | 51.42 | 8,746,539 | -0.20(-0.38%) |
Dec 28, 2023 | 52.13 | 52.48 | 51.55 | 51.62 | 7,078,481 | -0.78(-1.49%) |
Dec 27, 2023 | 52.84 | 53.33 | 52.25 | 52.40 | 7,220,379 | -0.64(-1.21%) |
Dec 26, 2023 | 53.22 | 53.72 | 52.94 | 53.04 | 5,700,563 | +0.59(+1.13%) |
Dec 22, 2023 | 52.36 | 52.79 | 52.10 | 52.45 | 5,177,590 | +0.49(+0.95%) |
Dec 21, 2023 | 51.87 | 52.39 | 51.58 | 51.95 | 7,561,669 | +0.03(+0.06%) |
Dec 20, 2023 | 52.12 | 53.33 | 51.88 | 51.92 | 6,558,065 | -0.42(-0.81%) |
Dec 19, 2023 | 51.80 | 52.44 | 51.64 | 52.35 | 7,441,381 | +0.69(+1.34%) |
Dec 18, 2023 | 52.44 | 53.20 | 51.62 | 51.65 | 9,466,123 | +0.09(+0.17%) |
Dec 15, 2023 | 51.46 | 51.87 | 50.99 | 51.57 | 22,087,024 | -0.23(-0.44%) |
Dec 14, 2023 | 49.39 | 52.11 | 49.29 | 51.79 | 19,803,866 | +3.19(+6.57%) |
Dec 13, 2023 | 48.73 | 49.02 | 47.86 | 48.60 | 10,628,027 | +0.15(+0.31%) |
Dec 12, 2023 | 47.91 | 48.67 | 47.62 | 48.45 | 8,978,556 | -0.11(-0.22%) |
Dec 11, 2023 | 48.41 | 49.04 | 48.25 | 48.56 | 8,927,318 | +0.35(+0.72%) |
Dec 08, 2023 | 47.85 | 48.52 | 47.54 | 48.22 | 13,370,975 | +0.34(+0.70%) |
Dec 07, 2023 | 48.80 | 48.82 | 47.51 | 47.88 | 13,111,092 | -0.66(-1.36%) |
Dec 06, 2023 | 49.67 | 50.16 | 48.38 | 48.54 | 13,735,441 | -1.46(-2.92%) |
Dec 05, 2023 | 51.04 | 51.12 | 49.90 | 50.00 | 6,998,111 | -1.16(-2.26%) |
Dec 04, 2023 | 51.11 | 51.61 | 50.55 | 51.16 | 7,903,606 | -0.35(-0.69%) |
Dec 01, 2023 | 51.11 | 52.20 | 50.87 | 51.51 | 6,485,689 | +0.34(+0.67%) |
Nov 30, 2023 | 51.70 | 52.51 | 50.69 | 51.17 | 11,736,963 | +0.17(+0.33%) |
Nov 29, 2023 | 51.82 | 51.88 | 50.62 | 51.00 | 8,138,022 | -0.43(-0.84%) |
Nov 28, 2023 | 51.82 | 51.99 | 51.29 | 51.44 | 5,716,160 | -0.24(-0.46%) |
Nov 27, 2023 | 51.60 | 51.76 | 50.89 | 51.67 | 6,478,380 | -0.05(-0.10%) |
Nov 24, 2023 | 51.86 | 52.20 | 51.60 | 51.72 | 3,129,932 | +0.08(+0.15%) |
Nov 22, 2023 | 50.71 | 51.85 | 49.93 | 51.64 | 8,077,041 | -0.20(-0.38%) |
Nov 21, 2023 | 51.36 | 51.96 | 51.12 | 51.84 | 7,005,172 | -0.02(-0.04%) |
Nov 20, 2023 | 52.55 | 52.55 | 51.72 | 51.86 | 8,224,373 | -0.11(-0.21%) |
Nov 17, 2023 | 51.89 | 52.47 | 51.36 | 51.97 | 14,316,725 | +0.73(+1.42%) |
Nov 16, 2023 | 52.30 | 52.70 | 50.46 | 51.24 | 11,240,676 | -1.54(-2.92%) |
Nov 15, 2023 | 53.41 | 53.80 | 52.55 | 52.78 | 8,469,545 | -0.66(-1.23%) |
Nov 14, 2023 | 53.27 | 53.80 | 52.96 | 53.44 | 7,118,125 | +0.34(+0.65%) |
Nov 13, 2023 | 52.41 | 53.45 | 52.14 | 53.10 | 6,966,064 | +0.69(+1.31%) |
Nov 10, 2023 | 52.38 | 52.60 | 51.78 | 52.41 | 9,425,866 | +0.55(+1.06%) |
Nov 09, 2023 | 52.24 | 52.63 | 51.70 | 51.86 | 9,435,729 | -0.19(-0.36%) |
Nov 08, 2023 | 52.00 | 52.74 | 51.56 | 52.05 | 14,000,449 | -0.39(-0.75%) |
Nov 07, 2023 | 54.43 | 54.57 | 52.11 | 52.44 | 18,138,976 | -3.10(-5.58%) |
Nov 06, 2023 | 56.45 | 56.51 | 55.26 | 55.54 | 5,253,327 | -0.38(-0.69%) |
Nov 03, 2023 | 56.45 | 56.78 | 55.64 | 55.92 | 5,997,116 | -0.48(-0.85%) |
Nov 02, 2023 | 54.95 | 56.47 | 54.78 | 56.40 | 5,910,491 | +1.48(+2.69%) |