Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.37 | 48.44 | 47.70 | 47.76 | 1,966,394 | -0.51(-1.05%) |
Jan 30, 2024 | 48.28 | 48.33 | 48.13 | 48.27 | 694,494 | +0.10(+0.21%) |
Jan 29, 2024 | 47.78 | 48.19 | 47.70 | 48.17 | 1,415,007 | +0.16(+0.33%) |
Jan 26, 2024 | 48.00 | 48.10 | 47.94 | 48.01 | 1,118,606 | +0.43(+0.90%) |
Jan 25, 2024 | 47.48 | 47.58 | 47.27 | 47.58 | 928,061 | +0.25(+0.53%) |
Jan 24, 2024 | 47.50 | 47.66 | 47.31 | 47.33 | 1,272,622 | +0.93(+2.00%) |
Jan 23, 2024 | 46.24 | 46.40 | 46.14 | 46.40 | 611,952 | -0.09(-0.19%) |
Jan 22, 2024 | 46.53 | 46.66 | 46.47 | 46.49 | 941,096 | -0.03(-0.06%) |
Jan 19, 2024 | 46.17 | 46.53 | 46.06 | 46.52 | 2,144,799 | +0.16(+0.34%) |
Jan 18, 2024 | 46.02 | 46.37 | 45.94 | 46.36 | 1,181,923 | +0.65(+1.42%) |
Jan 17, 2024 | 45.54 | 45.73 | 45.35 | 45.71 | 1,465,775 | -0.29(-0.63%) |
Jan 16, 2024 | 46.07 | 46.23 | 45.89 | 46.00 | 1,053,116 | -0.86(-1.83%) |
Jan 12, 2024 | 46.93 | 47.07 | 46.75 | 46.86 | 940,382 | +0.06(+0.13%) |
Jan 11, 2024 | 46.93 | 46.99 | 46.33 | 46.80 | 1,449,869 | -0.06(-0.13%) |
Jan 10, 2024 | 46.66 | 46.94 | 46.56 | 46.86 | 1,183,942 | +0.26(+0.56%) |
Jan 09, 2024 | 46.52 | 46.71 | 46.43 | 46.60 | 2,226,017 | -0.52(-1.10%) |
Jan 08, 2024 | 46.79 | 47.12 | 46.74 | 47.12 | 758,996 | +0.60(+1.29%) |
Jan 05, 2024 | 46.45 | 46.96 | 46.45 | 46.52 | 3,878,479 | -0.07(-0.15%) |
Jan 04, 2024 | 46.49 | 46.85 | 46.46 | 46.59 | 1,282,756 | +0.21(+0.45%) |
Jan 03, 2024 | 46.30 | 46.51 | 46.15 | 46.38 | 1,674,269 | -0.65(-1.38%) |
Jan 02, 2024 | 47.12 | 47.24 | 46.97 | 47.03 | 1,446,661 | -0.69(-1.44%) |
Dec 29, 2023 | 47.78 | 47.94 | 47.58 | 47.72 | 767,330 | +0.05(+0.10%) |
Dec 28, 2023 | 47.79 | 47.89 | 47.65 | 47.67 | 973,225 | -0.40(-0.83%) |
Dec 27, 2023 | 47.87 | 48.10 | 47.82 | 48.07 | 831,371 | +0.20(+0.42%) |
Dec 26, 2023 | 47.64 | 47.93 | 47.48 | 47.87 | 1,046,699 | +0.35(+0.74%) |
Dec 22, 2023 | 47.62 | 47.67 | 47.36 | 47.52 | 2,110,606 | -0.12(-0.25%) |
Dec 21, 2023 | 47.38 | 47.65 | 47.24 | 47.64 | 785,716 | +0.76(+1.62%) |
Dec 20, 2023 | 47.36 | 47.50 | 46.87 | 46.88 | 1,753,445 | -0.73(-1.53%) |
Dec 19, 2023 | 47.38 | 47.61 | 47.37 | 47.61 | 1,780,805 | +0.43(+0.91%) |
Dec 18, 2023 | 47.21 | 47.22 | 47.00 | 47.18 | 774,266 | +0.03(+0.06%) |
Dec 15, 2023 | 47.34 | 47.50 | 47.13 | 47.15 | 2,211,888 | -0.48(-1.00%) |
Dec 14, 2023 | 47.49 | 47.79 | 47.33 | 47.63 | 3,212,248 | +0.19(+0.40%) |
Dec 13, 2023 | 46.83 | 47.48 | 46.53 | 47.44 | 1,488,360 | +0.62(+1.32%) |
Dec 12, 2023 | 46.67 | 46.83 | 46.58 | 46.82 | 834,924 | +0.15(+0.32%) |
Dec 11, 2023 | 46.45 | 46.70 | 46.45 | 46.67 | 545,282 | +0.16(+0.34%) |
Dec 08, 2023 | 46.17 | 46.55 | 46.15 | 46.51 | 1,151,020 | +0.37(+0.80%) |
Dec 07, 2023 | 45.98 | 46.20 | 45.87 | 46.15 | 591,306 | +0.26(+0.56%) |
Dec 06, 2023 | 46.17 | 46.31 | 45.89 | 45.89 | 1,040,301 | +0.02(+0.04%) |
Dec 05, 2023 | 45.79 | 45.98 | 45.70 | 45.87 | 1,834,006 | +0.13(+0.28%) |
Dec 04, 2023 | 45.51 | 45.75 | 45.44 | 45.74 | 2,352,501 | -0.11(-0.24%) |
Dec 01, 2023 | 45.50 | 45.91 | 45.44 | 45.85 | 1,077,038 | +0.32(+0.70%) |
Nov 30, 2023 | 45.60 | 45.60 | 45.40 | 45.53 | 1,457,931 | -0.17(-0.37%) |
Nov 29, 2023 | 45.70 | 45.86 | 45.57 | 45.70 | 1,180,123 | +0.26(+0.57%) |
Nov 28, 2023 | 45.31 | 45.60 | 45.27 | 45.44 | 748,549 | +0.01(+0.02%) |
Nov 27, 2023 | 45.51 | 45.53 | 45.31 | 45.43 | 1,446,820 | -0.18(-0.39%) |
Nov 24, 2023 | 45.42 | 45.61 | 45.36 | 45.61 | 2,066,302 | +0.48(+1.06%) |
Nov 22, 2023 | 45.14 | 45.20 | 44.96 | 45.13 | 1,802,864 | +0.05(+0.11%) |
Nov 21, 2023 | 45.30 | 45.31 | 45.01 | 45.08 | 1,439,732 | -0.30(-0.66%) |
Nov 20, 2023 | 45.16 | 45.45 | 45.12 | 45.38 | 1,049,528 | +0.24(+0.53%) |
Nov 17, 2023 | 44.93 | 45.19 | 44.84 | 45.14 | 1,815,356 | +0.58(+1.30%) |
Nov 16, 2023 | 44.54 | 44.77 | 44.43 | 44.56 | 1,163,317 | +0.02(+0.04%) |
Nov 15, 2023 | 44.51 | 44.67 | 44.43 | 44.54 | 2,609,226 | +0.09(+0.20%) |
Nov 14, 2023 | 44.08 | 44.52 | 44.08 | 44.45 | 1,666,643 | +1.32(+3.07%) |
Nov 13, 2023 | 42.78 | 43.18 | 42.72 | 43.13 | 1,757,165 | +0.14(+0.32%) |
Nov 10, 2023 | 42.70 | 43.01 | 42.38 | 42.99 | 809,016 | +0.34(+0.79%) |
Nov 09, 2023 | 42.97 | 43.15 | 42.62 | 42.65 | 1,240,397 | +0.04(+0.09%) |
Nov 08, 2023 | 42.49 | 42.69 | 42.38 | 42.61 | 1,501,545 | +0.40(+0.94%) |
Nov 07, 2023 | 42.11 | 42.35 | 42.03 | 42.21 | 1,352,235 | -0.17(-0.40%) |
Nov 06, 2023 | 42.56 | 42.60 | 42.29 | 42.38 | 1,194,063 | -0.24(-0.56%) |
Nov 03, 2023 | 42.68 | 42.88 | 42.52 | 42.62 | 1,196,642 | +0.31(+0.73%) |
Nov 02, 2023 | 42.27 | 42.40 | 42.07 | 42.31 | 2,155,768 | +1.00(+2.41%) |