Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.12 | 45.85 | 44.43 | 44.47 | 3,718,674 | -1.98(-4.25%) |
Jan 30, 2024 | 46.21 | 46.58 | 46.21 | 46.44 | 1,738,254 | +0.02(+0.04%) |
Jan 29, 2024 | 45.79 | 46.42 | 45.69 | 46.42 | 1,332,386 | +0.59(+1.28%) |
Jan 26, 2024 | 45.66 | 46.20 | 45.59 | 45.84 | 985,328 | +0.23(+0.50%) |
Jan 25, 2024 | 45.92 | 46.15 | 45.08 | 45.61 | 1,219,494 | -0.12(-0.26%) |
Jan 24, 2024 | 45.53 | 46.12 | 45.46 | 45.73 | 1,363,278 | +0.45(+0.99%) |
Jan 23, 2024 | 45.77 | 45.97 | 45.14 | 45.28 | 1,083,664 | -0.38(-0.83%) |
Jan 22, 2024 | 45.10 | 45.71 | 45.06 | 45.66 | 1,612,037 | +0.72(+1.59%) |
Jan 19, 2024 | 44.04 | 44.94 | 43.69 | 44.94 | 1,638,088 | +1.07(+2.44%) |
Jan 18, 2024 | 43.85 | 44.04 | 43.38 | 43.87 | 1,391,767 | +0.23(+0.52%) |
Jan 17, 2024 | 43.22 | 43.95 | 43.02 | 43.64 | 1,984,154 | -0.19(-0.43%) |
Jan 16, 2024 | 43.85 | 44.20 | 43.57 | 43.83 | 1,941,526 | -0.66(-1.47%) |
Jan 12, 2024 | 45.00 | 45.38 | 44.11 | 44.49 | 1,947,629 | -0.38(-0.84%) |
Jan 11, 2024 | 45.03 | 45.09 | 44.24 | 44.86 | 1,612,355 | -0.48(-1.05%) |
Jan 10, 2024 | 45.09 | 45.39 | 44.85 | 45.34 | 2,006,956 | +0.11(+0.24%) |
Jan 09, 2024 | 45.23 | 45.43 | 45.04 | 45.23 | 1,223,536 | -0.54(-1.17%) |
Jan 08, 2024 | 45.28 | 45.80 | 45.04 | 45.77 | 2,818,795 | +0.42(+0.92%) |
Jan 05, 2024 | 44.66 | 45.80 | 44.61 | 45.35 | 1,823,838 | +0.46(+1.02%) |
Jan 04, 2024 | 44.57 | 45.33 | 44.57 | 44.89 | 1,478,084 | +0.27(+0.60%) |
Jan 03, 2024 | 45.35 | 45.36 | 44.57 | 44.63 | 1,913,841 | -1.25(-2.73%) |
Jan 02, 2024 | 45.32 | 46.28 | 45.23 | 45.88 | 1,532,276 | +0.18(+0.39%) |
Dec 29, 2023 | 46.13 | 46.26 | 45.68 | 45.70 | 1,464,239 | -0.60(-1.29%) |
Dec 28, 2023 | 45.99 | 46.36 | 45.99 | 46.29 | 1,158,207 | +0.08(+0.17%) |
Dec 27, 2023 | 46.21 | 46.37 | 45.95 | 46.22 | 1,310,578 | -0.04(-0.09%) |
Dec 26, 2023 | 45.66 | 46.40 | 45.58 | 46.26 | 2,818,541 | +0.61(+1.33%) |
Dec 22, 2023 | 45.63 | 46.09 | 45.43 | 45.65 | 2,636,424 | +0.21(+0.46%) |
Dec 21, 2023 | 45.34 | 45.65 | 44.98 | 45.44 | 1,771,979 | +0.44(+0.97%) |
Dec 20, 2023 | 45.81 | 46.28 | 44.97 | 45.00 | 2,650,212 | -0.98(-2.14%) |
Dec 19, 2023 | 45.42 | 46.15 | 45.22 | 45.99 | 4,301,819 | +0.58(+1.27%) |
Dec 18, 2023 | 45.94 | 46.08 | 45.34 | 45.41 | 7,693,389 | -0.32(-0.71%) |
Dec 15, 2023 | 46.27 | 46.48 | 45.50 | 45.74 | 5,261,521 | -0.62(-1.34%) |
Dec 14, 2023 | 45.52 | 46.71 | 45.40 | 46.36 | 8,233,645 | +1.94(+4.37%) |
Dec 13, 2023 | 42.36 | 44.44 | 42.26 | 44.41 | 5,637,805 | +2.09(+4.94%) |
Dec 12, 2023 | 42.49 | 42.57 | 42.18 | 42.33 | 2,865,029 | -0.20(-0.46%) |
Dec 11, 2023 | 42.38 | 42.69 | 42.32 | 42.52 | 2,282,015 | -0.02(-0.05%) |
Dec 08, 2023 | 42.06 | 42.75 | 41.84 | 42.54 | 3,055,928 | +0.46(+1.10%) |
Dec 07, 2023 | 41.47 | 42.10 | 41.42 | 42.08 | 2,023,611 | +0.71(+1.72%) |
Dec 06, 2023 | 41.61 | 42.58 | 41.32 | 41.37 | 2,690,247 | -0.01(-0.02%) |
Dec 05, 2023 | 41.65 | 41.73 | 41.28 | 41.38 | 3,867,915 | -0.57(-1.36%) |
Dec 04, 2023 | 41.02 | 42.00 | 40.91 | 41.95 | 3,083,316 | +0.51(+1.24%) |
Dec 01, 2023 | 39.52 | 41.51 | 39.40 | 41.44 | 5,490,897 | +1.67(+4.19%) |
Nov 30, 2023 | 39.59 | 40.00 | 39.39 | 39.77 | 2,978,872 | +0.17(+0.42%) |
Nov 29, 2023 | 39.03 | 39.96 | 39.03 | 39.60 | 2,967,123 | +0.79(+2.03%) |
Nov 28, 2023 | 38.76 | 38.89 | 38.41 | 38.82 | 2,646,457 | +0.01(+0.03%) |
Nov 27, 2023 | 38.67 | 38.88 | 38.50 | 38.81 | 4,627,149 | -0.13(-0.33%) |
Nov 24, 2023 | 38.82 | 39.09 | 38.70 | 38.93 | 798,728 | +0.10(+0.25%) |
Nov 22, 2023 | 38.97 | 39.12 | 38.63 | 38.84 | 1,522,242 | +0.19(+0.48%) |
Nov 21, 2023 | 39.21 | 39.27 | 38.61 | 38.65 | 2,245,831 | -0.68(-1.73%) |
Nov 20, 2023 | 39.20 | 39.44 | 38.93 | 39.33 | 4,374,502 | -0.04(-0.10%) |
Nov 17, 2023 | 39.15 | 39.50 | 39.00 | 39.37 | 2,615,216 | +0.56(+1.45%) |
Nov 16, 2023 | 39.14 | 39.32 | 38.58 | 38.81 | 2,188,485 | -0.44(-1.13%) |
Nov 15, 2023 | 38.74 | 39.48 | 38.73 | 39.25 | 3,910,608 | +0.52(+1.35%) |
Nov 14, 2023 | 37.62 | 39.10 | 37.62 | 38.73 | 3,805,139 | +2.28(+6.25%) |
Nov 13, 2023 | 36.21 | 36.56 | 35.96 | 36.45 | 1,966,862 | +0.01(+0.03%) |
Nov 10, 2023 | 36.33 | 36.50 | 35.93 | 36.44 | 1,842,647 | +0.31(+0.85%) |
Nov 09, 2023 | 36.79 | 36.91 | 36.01 | 36.14 | 2,444,984 | -0.54(-1.48%) |
Nov 08, 2023 | 37.14 | 37.14 | 36.56 | 36.68 | 1,592,556 | -0.37(-1.01%) |
Nov 07, 2023 | 37.14 | 37.37 | 36.90 | 37.05 | 1,444,903 | -0.32(-0.84%) |
Nov 06, 2023 | 37.87 | 38.09 | 37.16 | 37.37 | 2,193,623 | -0.53(-1.40%) |
Nov 03, 2023 | 37.58 | 38.26 | 37.58 | 37.90 | 2,363,254 | +1.18(+3.22%) |
Nov 02, 2023 | 35.42 | 36.76 | 35.40 | 36.72 | 4,854,639 | +1.73(+4.96%) |