Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.36 | 50.79 | 49.52 | 49.55 | 20,647,458 | -1.00(-1.97%) |
Jan 30, 2024 | 49.99 | 50.62 | 49.98 | 50.54 | 14,918,580 | +0.83(+1.67%) |
Jan 29, 2024 | 49.53 | 50.03 | 49.36 | 49.71 | 16,926,184 | +0.03(+0.06%) |
Jan 26, 2024 | 49.21 | 49.86 | 49.14 | 49.68 | 19,457,302 | +0.43(+0.88%) |
Jan 25, 2024 | 49.05 | 49.30 | 48.87 | 49.25 | 18,207,490 | +0.39(+0.79%) |
Jan 24, 2024 | 48.75 | 49.46 | 48.63 | 48.86 | 18,001,046 | +0.37(+0.75%) |
Jan 23, 2024 | 48.03 | 48.59 | 47.79 | 48.50 | 16,669,115 | +0.58(+1.22%) |
Jan 22, 2024 | 47.62 | 48.31 | 47.55 | 47.92 | 19,617,762 | +0.40(+0.85%) |
Jan 19, 2024 | 46.04 | 47.57 | 45.79 | 47.51 | 25,935,004 | +1.66(+3.62%) |
Jan 18, 2024 | 45.96 | 46.03 | 45.54 | 45.85 | 18,126,866 | -0.23(-0.49%) |
Jan 17, 2024 | 45.66 | 46.46 | 45.63 | 46.08 | 17,669,108 | -0.15(-0.32%) |
Jan 16, 2024 | 46.18 | 46.46 | 45.64 | 46.23 | 25,526,022 | -0.57(-1.22%) |
Jan 12, 2024 | 47.34 | 48.16 | 46.41 | 46.80 | 30,859,326 | -1.62(-3.34%) |
Jan 11, 2024 | 48.27 | 48.46 | 47.73 | 48.42 | 21,352,836 | -0.04(-0.08%) |
Jan 10, 2024 | 48.38 | 48.49 | 47.99 | 48.46 | 11,993,892 | -0.21(-0.43%) |
Jan 09, 2024 | 48.81 | 48.83 | 48.43 | 48.67 | 13,798,997 | -0.62(-1.26%) |
Jan 08, 2024 | 48.76 | 49.35 | 48.52 | 49.29 | 15,312,380 | +0.00(+0.00%) |
Jan 05, 2024 | 48.77 | 49.83 | 48.67 | 49.29 | 15,267,975 | +0.63(+1.30%) |
Jan 04, 2024 | 48.20 | 49.22 | 48.15 | 48.66 | 16,119,355 | +0.59(+1.23%) |
Jan 03, 2024 | 48.47 | 48.47 | 47.71 | 48.06 | 21,930,708 | -0.64(-1.32%) |
Jan 02, 2024 | 48.43 | 49.13 | 48.20 | 48.71 | 15,103,784 | +0.11(+0.22%) |
Dec 29, 2023 | 48.73 | 48.95 | 48.59 | 48.60 | 11,883,924 | -0.26(-0.53%) |
Dec 28, 2023 | 48.52 | 49.02 | 48.47 | 48.85 | 9,998,618 | +0.15(+0.30%) |
Dec 27, 2023 | 48.78 | 48.94 | 48.53 | 48.71 | 12,695,766 | -0.31(-0.62%) |
Dec 26, 2023 | 48.54 | 49.04 | 48.41 | 49.01 | 8,970,151 | +0.45(+0.94%) |
Dec 22, 2023 | 49.03 | 49.23 | 48.47 | 48.56 | 10,584,324 | -0.27(-0.55%) |
Dec 21, 2023 | 48.99 | 49.20 | 48.51 | 48.82 | 11,257,865 | +0.11(+0.22%) |
Dec 20, 2023 | 49.20 | 49.93 | 48.67 | 48.72 | 20,638,358 | -0.74(-1.50%) |
Dec 19, 2023 | 49.04 | 49.68 | 48.69 | 49.46 | 20,842,094 | +0.42(+0.87%) |
Dec 18, 2023 | 49.77 | 49.84 | 48.90 | 49.03 | 23,436,500 | -0.64(-1.29%) |
Dec 15, 2023 | 49.47 | 50.13 | 49.29 | 49.67 | 44,744,212 | -0.20(-0.40%) |
Dec 14, 2023 | 47.83 | 49.91 | 47.83 | 49.87 | 41,629,804 | +2.72(+5.76%) |
Dec 13, 2023 | 45.90 | 47.17 | 45.76 | 47.16 | 26,713,990 | +1.27(+2.78%) |
Dec 12, 2023 | 45.36 | 46.17 | 45.23 | 45.88 | 20,065,866 | +0.46(+1.02%) |
Dec 11, 2023 | 45.32 | 45.64 | 44.99 | 45.42 | 21,379,120 | -0.10(-0.22%) |
Dec 08, 2023 | 44.79 | 45.75 | 44.55 | 45.52 | 20,497,738 | +0.69(+1.54%) |
Dec 07, 2023 | 44.22 | 44.87 | 44.09 | 44.83 | 19,026,532 | +0.89(+2.02%) |
Dec 06, 2023 | 44.23 | 44.68 | 43.87 | 43.94 | 19,160,974 | +0.01(+0.02%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.85 | 43.93 | 14,716,738 | -0.62(-1.40%) |
Dec 04, 2023 | 44.14 | 44.76 | 43.95 | 44.55 | 13,595,971 | +0.10(+0.22%) |
Dec 01, 2023 | 43.95 | 44.66 | 43.82 | 44.45 | 18,348,198 | +0.42(+0.96%) |
Nov 30, 2023 | 43.26 | 44.18 | 42.93 | 44.03 | 23,765,456 | +0.80(+1.85%) |
Nov 29, 2023 | 43.14 | 43.58 | 43.07 | 43.23 | 16,959,604 | +0.40(+0.95%) |
Nov 28, 2023 | 42.43 | 42.90 | 42.25 | 42.82 | 15,526,891 | +0.35(+0.81%) |
Nov 27, 2023 | 42.10 | 42.49 | 41.98 | 42.48 | 15,915,811 | +0.10(+0.23%) |
Nov 24, 2023 | 42.26 | 42.56 | 42.19 | 42.38 | 5,354,960 | +0.14(+0.33%) |
Nov 22, 2023 | 42.12 | 42.29 | 41.86 | 42.24 | 12,014,192 | +0.18(+0.42%) |
Nov 21, 2023 | 42.10 | 42.18 | 41.62 | 42.06 | 16,283,462 | -0.19(-0.44%) |
Nov 20, 2023 | 42.32 | 42.41 | 41.97 | 42.25 | 10,502,047 | -0.17(-0.40%) |
Nov 17, 2023 | 42.29 | 42.45 | 41.90 | 42.42 | 14,071,948 | +0.42(+1.01%) |
Nov 16, 2023 | 42.28 | 42.42 | 41.46 | 41.99 | 17,148,102 | -0.31(-0.72%) |
Nov 15, 2023 | 41.54 | 42.48 | 41.54 | 42.30 | 17,488,632 | +0.75(+1.81%) |
Nov 14, 2023 | 40.98 | 41.84 | 40.94 | 41.55 | 20,439,536 | +1.29(+3.21%) |
Nov 13, 2023 | 40.22 | 40.54 | 40.02 | 40.25 | 12,313,796 | -0.12(-0.29%) |
Nov 10, 2023 | 40.12 | 40.43 | 39.85 | 40.37 | 14,895,852 | +0.48(+1.21%) |
Nov 09, 2023 | 40.77 | 40.86 | 39.76 | 39.89 | 14,184,453 | -0.57(-1.42%) |
Nov 08, 2023 | 40.55 | 40.67 | 39.92 | 40.46 | 19,667,480 | -0.06(-0.15%) |
Nov 07, 2023 | 40.66 | 40.68 | 40.22 | 40.52 | 14,002,697 | -0.30(-0.73%) |
Nov 06, 2023 | 41.26 | 41.26 | 40.63 | 40.82 | 15,341,472 | -0.28(-0.67%) |
Nov 03, 2023 | 40.65 | 41.33 | 40.55 | 41.09 | 16,354,361 | +1.10(+2.74%) |
Nov 02, 2023 | 39.24 | 40.03 | 38.89 | 40.00 | 20,254,150 | +1.23(+3.18%) |