Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.98 | 49.98 | 49.02 | 49.08 | 1,626,964 | -0.92(-1.84%) |
Jan 30, 2024 | 49.45 | 50.03 | 49.38 | 50.00 | 824,882 | +0.37(+0.75%) |
Jan 29, 2024 | 48.88 | 49.75 | 48.71 | 49.63 | 930,557 | +0.60(+1.22%) |
Jan 26, 2024 | 49.05 | 49.26 | 48.84 | 49.03 | 1,406,467 | +0.21(+0.42%) |
Jan 25, 2024 | 48.96 | 48.96 | 48.01 | 48.82 | 1,250,375 | +0.24(+0.48%) |
Jan 24, 2024 | 48.63 | 48.81 | 48.26 | 48.59 | 1,469,197 | +0.47(+0.98%) |
Jan 23, 2024 | 48.72 | 48.92 | 47.95 | 48.12 | 1,311,124 | -0.76(-1.55%) |
Jan 22, 2024 | 48.20 | 49.00 | 48.20 | 48.87 | 2,257,880 | +0.92(+1.92%) |
Jan 19, 2024 | 47.41 | 48.04 | 46.81 | 47.95 | 2,000,606 | +0.67(+1.41%) |
Jan 18, 2024 | 47.57 | 47.60 | 46.90 | 47.28 | 1,154,248 | -0.23(-0.47%) |
Jan 17, 2024 | 47.27 | 47.89 | 47.07 | 47.51 | 1,535,648 | -0.46(-0.96%) |
Jan 16, 2024 | 48.41 | 48.46 | 47.58 | 47.97 | 1,881,525 | -0.95(-1.95%) |
Jan 12, 2024 | 48.78 | 49.02 | 48.35 | 48.92 | 1,454,318 | +0.24(+0.48%) |
Jan 11, 2024 | 48.64 | 48.72 | 47.73 | 48.68 | 1,843,329 | +0.05(+0.10%) |
Jan 10, 2024 | 48.24 | 48.66 | 47.82 | 48.64 | 1,588,586 | +0.78(+1.64%) |
Jan 09, 2024 | 47.83 | 48.22 | 47.66 | 47.85 | 1,169,776 | -0.41(-0.85%) |
Jan 08, 2024 | 48.10 | 48.39 | 47.67 | 48.26 | 1,036,776 | +0.34(+0.72%) |
Jan 05, 2024 | 47.09 | 48.15 | 46.67 | 47.92 | 1,657,686 | +0.78(+1.67%) |
Jan 04, 2024 | 47.21 | 47.94 | 47.00 | 47.13 | 1,437,289 | +0.02(+0.04%) |
Jan 03, 2024 | 47.99 | 48.20 | 47.09 | 47.11 | 1,529,373 | -1.51(-3.11%) |
Jan 02, 2024 | 49.59 | 49.80 | 48.44 | 48.63 | 1,727,413 | -1.42(-2.84%) |
Dec 29, 2023 | 50.27 | 50.47 | 49.72 | 50.05 | 1,576,484 | -0.34(-0.68%) |
Dec 28, 2023 | 50.06 | 50.50 | 49.97 | 50.39 | 1,727,760 | +0.38(+0.76%) |
Dec 27, 2023 | 49.63 | 50.13 | 49.46 | 50.01 | 1,183,448 | +0.34(+0.69%) |
Dec 26, 2023 | 49.27 | 49.69 | 49.08 | 49.66 | 874,600 | +0.44(+0.90%) |
Dec 22, 2023 | 48.87 | 49.30 | 48.72 | 49.22 | 997,379 | +0.65(+1.33%) |
Dec 21, 2023 | 48.32 | 48.82 | 47.89 | 48.58 | 1,314,475 | +0.31(+0.65%) |
Dec 20, 2023 | 48.48 | 49.34 | 48.25 | 48.26 | 1,966,992 | -0.40(-0.83%) |
Dec 19, 2023 | 47.60 | 48.66 | 47.38 | 48.66 | 2,465,927 | +1.23(+2.58%) |
Dec 18, 2023 | 47.61 | 47.61 | 47.03 | 47.44 | 1,381,705 | -0.21(-0.43%) |
Dec 15, 2023 | 47.15 | 48.06 | 46.87 | 47.64 | 4,344,286 | +0.33(+0.70%) |
Dec 14, 2023 | 47.52 | 47.79 | 46.90 | 47.31 | 1,942,631 | +0.70(+1.49%) |
Dec 13, 2023 | 45.56 | 46.77 | 45.21 | 46.61 | 2,361,328 | +0.91(+2.00%) |
Dec 12, 2023 | 45.79 | 46.31 | 45.59 | 45.70 | 1,148,066 | -0.09(-0.19%) |
Dec 11, 2023 | 45.37 | 45.91 | 45.37 | 45.79 | 1,341,940 | +0.42(+0.92%) |
Dec 08, 2023 | 45.43 | 45.71 | 45.34 | 45.37 | 1,224,181 | -0.10(-0.21%) |
Dec 07, 2023 | 45.12 | 45.62 | 45.01 | 45.47 | 1,318,131 | +0.44(+0.97%) |
Dec 06, 2023 | 44.71 | 45.55 | 44.71 | 45.03 | 1,705,152 | +0.51(+1.16%) |
Dec 05, 2023 | 44.08 | 44.85 | 44.05 | 44.52 | 2,228,561 | +0.30(+0.68%) |
Dec 04, 2023 | 43.55 | 44.31 | 43.51 | 44.22 | 1,618,759 | +0.55(+1.27%) |
Dec 01, 2023 | 43.46 | 43.85 | 43.16 | 43.66 | 1,512,114 | +0.12(+0.27%) |
Nov 30, 2023 | 43.15 | 43.85 | 43.11 | 43.55 | 3,338,694 | +0.44(+1.01%) |
Nov 29, 2023 | 43.27 | 43.64 | 43.07 | 43.11 | 1,600,748 | -0.04(-0.09%) |
Nov 28, 2023 | 43.33 | 43.33 | 42.83 | 43.15 | 2,799,343 | -0.27(-0.63%) |
Nov 27, 2023 | 43.40 | 43.61 | 43.07 | 43.42 | 3,985,480 | -0.20(-0.47%) |
Nov 24, 2023 | 43.51 | 43.73 | 43.38 | 43.62 | 463,877 | +0.27(+0.63%) |
Nov 22, 2023 | 43.36 | 43.65 | 42.99 | 43.35 | 1,381,731 | -0.15(-0.33%) |
Nov 21, 2023 | 44.05 | 44.28 | 43.47 | 43.50 | 1,561,462 | -0.66(-1.50%) |
Nov 20, 2023 | 43.73 | 44.42 | 43.49 | 44.16 | 2,145,012 | +0.41(+0.93%) |
Nov 17, 2023 | 43.28 | 43.76 | 43.11 | 43.75 | 1,773,075 | +0.62(+1.44%) |
Nov 16, 2023 | 43.18 | 43.24 | 42.70 | 43.13 | 1,577,304 | -0.03(-0.07%) |
Nov 15, 2023 | 42.49 | 43.23 | 42.34 | 43.16 | 1,604,856 | +0.65(+1.53%) |
Nov 14, 2023 | 43.05 | 43.12 | 41.87 | 42.51 | 2,810,494 | -0.07(-0.16%) |
Nov 13, 2023 | 42.40 | 42.82 | 42.30 | 42.57 | 2,100,186 | -0.10(-0.23%) |
Nov 10, 2023 | 42.51 | 42.72 | 42.22 | 42.67 | 1,341,653 | +0.29(+0.69%) |
Nov 09, 2023 | 42.30 | 42.72 | 41.88 | 42.38 | 2,710,414 | +0.23(+0.55%) |
Nov 08, 2023 | 40.99 | 42.58 | 40.99 | 42.15 | 2,416,874 | +1.39(+3.41%) |
Nov 07, 2023 | 40.24 | 40.87 | 40.12 | 40.76 | 1,622,003 | +0.17(+0.41%) |
Nov 06, 2023 | 41.46 | 41.54 | 40.46 | 40.59 | 1,259,248 | -0.99(-2.38%) |
Nov 03, 2023 | 40.79 | 42.08 | 40.60 | 41.58 | 1,746,127 | +1.20(+2.98%) |
Nov 02, 2023 | 39.33 | 40.40 | 39.19 | 40.38 | 1,205,259 | +1.21(+3.10%) |