Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.28 | 44.75 | 42.30 | 42.37 | 2,152,065 | -0.85(-1.97%) |
Jan 30, 2024 | 43.65 | 43.84 | 42.93 | 43.22 | 928,849 | -0.83(-1.88%) |
Jan 29, 2024 | 42.76 | 44.15 | 42.31 | 44.05 | 1,386,492 | +0.86(+1.99%) |
Jan 26, 2024 | 43.65 | 44.24 | 43.11 | 43.19 | 873,170 | -0.69(-1.57%) |
Jan 25, 2024 | 44.07 | 44.33 | 42.72 | 43.88 | 780,424 | -0.15(-0.34%) |
Jan 24, 2024 | 45.81 | 46.05 | 43.97 | 44.03 | 943,068 | -0.86(-1.92%) |
Jan 23, 2024 | 45.05 | 45.73 | 44.20 | 44.89 | 1,802,885 | +1.33(+3.05%) |
Jan 22, 2024 | 43.00 | 45.27 | 43.00 | 43.56 | 1,151,962 | +0.66(+1.54%) |
Jan 19, 2024 | 43.00 | 43.06 | 41.71 | 42.90 | 1,722,775 | -0.37(-0.86%) |
Jan 18, 2024 | 43.80 | 43.80 | 42.93 | 43.27 | 738,639 | +0.38(+0.89%) |
Jan 17, 2024 | 43.04 | 43.38 | 42.51 | 42.89 | 1,597,603 | -1.38(-3.12%) |
Jan 16, 2024 | 45.53 | 45.57 | 44.20 | 44.27 | 2,161,996 | -2.18(-4.69%) |
Jan 12, 2024 | 47.80 | 48.18 | 46.32 | 46.45 | 770,710 | -0.56(-1.19%) |
Jan 11, 2024 | 48.04 | 48.36 | 46.27 | 47.01 | 2,865,910 | -1.25(-2.59%) |
Jan 10, 2024 | 47.79 | 48.29 | 47.14 | 48.26 | 980,825 | +0.35(+0.73%) |
Jan 09, 2024 | 47.94 | 48.25 | 47.08 | 47.91 | 640,859 | -0.38(-0.79%) |
Jan 08, 2024 | 48.28 | 48.75 | 47.45 | 48.29 | 1,182,155 | +0.00(+0.00%) |
Jan 05, 2024 | 48.27 | 49.45 | 47.76 | 48.29 | 1,768,979 | -0.48(-0.98%) |
Jan 04, 2024 | 49.98 | 49.98 | 48.73 | 48.77 | 1,087,089 | -1.31(-2.62%) |
Jan 03, 2024 | 50.92 | 50.93 | 48.96 | 50.08 | 2,318,937 | -1.99(-3.82%) |
Jan 02, 2024 | 52.40 | 53.42 | 51.73 | 52.07 | 2,918,914 | -1.28(-2.40%) |
Dec 29, 2023 | 53.85 | 54.39 | 53.28 | 53.35 | 617,426 | -0.87(-1.60%) |
Dec 28, 2023 | 53.59 | 54.62 | 53.59 | 54.22 | 671,465 | +0.54(+1.01%) |
Dec 27, 2023 | 53.90 | 54.00 | 53.31 | 53.68 | 1,077,423 | +0.02(+0.04%) |
Dec 26, 2023 | 52.49 | 53.91 | 52.44 | 53.66 | 1,461,469 | +1.07(+2.03%) |
Dec 22, 2023 | 53.10 | 53.37 | 52.17 | 52.59 | 849,187 | -0.47(-0.89%) |
Dec 21, 2023 | 51.79 | 53.22 | 51.79 | 53.06 | 1,153,620 | +2.42(+4.78%) |
Dec 20, 2023 | 53.21 | 53.21 | 50.56 | 50.64 | 1,644,183 | -2.31(-4.36%) |
Dec 19, 2023 | 51.58 | 53.13 | 51.42 | 52.95 | 1,628,169 | +2.35(+4.64%) |
Dec 18, 2023 | 50.78 | 51.78 | 49.75 | 50.60 | 1,427,833 | -1.13(-2.19%) |
Dec 15, 2023 | 51.88 | 52.33 | 50.48 | 51.73 | 2,489,566 | +1.02(+2.01%) |
Dec 14, 2023 | 48.85 | 51.71 | 48.85 | 50.71 | 4,125,522 | +3.82(+8.14%) |
Dec 13, 2023 | 43.85 | 46.95 | 43.46 | 46.90 | 3,307,191 | +2.48(+5.58%) |
Dec 12, 2023 | 45.23 | 45.43 | 43.60 | 44.42 | 1,469,484 | -1.35(-2.95%) |
Dec 11, 2023 | 45.17 | 46.11 | 44.97 | 45.77 | 1,038,102 | -0.01(-0.02%) |
Dec 08, 2023 | 46.44 | 47.20 | 45.27 | 45.78 | 877,888 | -0.83(-1.78%) |
Dec 07, 2023 | 46.48 | 46.88 | 46.31 | 46.61 | 574,236 | +0.07(+0.15%) |
Dec 06, 2023 | 47.42 | 48.15 | 46.51 | 46.54 | 1,878,641 | -0.65(-1.38%) |
Dec 05, 2023 | 47.02 | 47.90 | 46.81 | 47.19 | 2,459,906 | -0.51(-1.07%) |
Dec 04, 2023 | 47.70 | 48.58 | 47.35 | 47.70 | 3,035,255 | -0.13(-0.27%) |
Dec 01, 2023 | 45.33 | 47.91 | 45.10 | 47.83 | 1,419,220 | +2.03(+4.43%) |
Nov 30, 2023 | 45.68 | 46.13 | 44.99 | 45.80 | 938,718 | +0.00(+0.00%) |
Nov 29, 2023 | 45.72 | 46.55 | 45.51 | 45.80 | 1,153,203 | +0.55(+1.21%) |
Nov 28, 2023 | 44.42 | 45.45 | 44.01 | 45.25 | 802,201 | +0.66(+1.48%) |
Nov 27, 2023 | 45.05 | 45.30 | 44.50 | 44.59 | 2,160,301 | -0.85(-1.87%) |
Nov 24, 2023 | 45.57 | 45.77 | 45.30 | 45.44 | 1,232,835 | -0.58(-1.26%) |
Nov 22, 2023 | 46.57 | 46.69 | 45.86 | 46.02 | 807,540 | +0.02(+0.04%) |
Nov 21, 2023 | 46.51 | 46.76 | 45.88 | 46.00 | 773,098 | -0.99(-2.11%) |
Nov 20, 2023 | 46.25 | 47.32 | 45.55 | 46.99 | 1,006,616 | +1.40(+3.07%) |
Nov 17, 2023 | 45.87 | 45.87 | 44.51 | 45.59 | 1,034,678 | +0.15(+0.33%) |
Nov 16, 2023 | 45.83 | 46.40 | 45.23 | 45.44 | 1,279,155 | -1.17(-2.51%) |
Nov 15, 2023 | 46.32 | 48.05 | 46.06 | 46.61 | 2,193,011 | +0.62(+1.35%) |
Nov 14, 2023 | 43.55 | 46.09 | 43.55 | 45.99 | 3,170,208 | +4.32(+10.36%) |
Nov 13, 2023 | 41.17 | 42.07 | 40.83 | 41.67 | 940,859 | +0.31(+0.75%) |
Nov 10, 2023 | 41.06 | 41.42 | 40.51 | 41.36 | 821,525 | -0.16(-0.38%) |
Nov 09, 2023 | 42.47 | 43.02 | 41.36 | 41.52 | 754,623 | -0.98(-2.30%) |
Nov 08, 2023 | 43.27 | 43.36 | 42.22 | 42.50 | 919,773 | -1.37(-3.12%) |
Nov 07, 2023 | 43.23 | 44.09 | 43.02 | 43.87 | 1,067,644 | +0.03(+0.07%) |
Nov 06, 2023 | 45.26 | 45.26 | 43.49 | 43.84 | 1,088,060 | -0.82(-1.83%) |
Nov 03, 2023 | 44.38 | 45.55 | 44.09 | 44.66 | 1,107,817 | +1.66(+3.86%) |
Nov 02, 2023 | 41.72 | 43.40 | 41.64 | 43.00 | 1,510,366 | +1.52(+3.66%) |