Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.05 | 46.05 | 44.59 | 44.97 | 1,403,062 | -1.63(-3.50%) |
Jan 30, 2024 | 47.68 | 47.74 | 46.20 | 46.60 | 912,044 | -0.77(-1.63%) |
Jan 29, 2024 | 45.85 | 47.37 | 45.85 | 47.37 | 1,055,717 | +1.62(+3.54%) |
Jan 26, 2024 | 45.71 | 46.54 | 45.71 | 45.75 | 1,078,182 | -0.24(-0.52%) |
Jan 25, 2024 | 46.73 | 47.01 | 45.52 | 45.99 | 756,042 | -0.42(-0.90%) |
Jan 24, 2024 | 46.88 | 47.39 | 45.91 | 46.41 | 1,710,709 | -0.03(-0.06%) |
Jan 23, 2024 | 46.63 | 46.89 | 45.89 | 46.44 | 929,101 | +0.19(+0.41%) |
Jan 22, 2024 | 46.85 | 47.62 | 45.99 | 46.25 | 1,839,760 | +0.10(+0.22%) |
Jan 19, 2024 | 46.10 | 46.17 | 44.93 | 46.15 | 969,667 | +0.32(+0.70%) |
Jan 18, 2024 | 47.30 | 47.53 | 45.19 | 45.83 | 1,467,960 | -0.95(-2.03%) |
Jan 17, 2024 | 47.37 | 47.51 | 45.52 | 46.78 | 1,857,791 | -1.05(-2.20%) |
Jan 16, 2024 | 47.83 | 48.01 | 47.17 | 47.83 | 1,139,672 | -0.49(-1.01%) |
Jan 12, 2024 | 48.76 | 49.42 | 48.29 | 48.32 | 933,502 | -0.25(-0.51%) |
Jan 11, 2024 | 49.07 | 49.42 | 47.92 | 48.57 | 906,068 | +0.48(+1.00%) |
Jan 10, 2024 | 47.50 | 48.12 | 46.56 | 48.09 | 706,507 | +1.15(+2.45%) |
Jan 09, 2024 | 45.88 | 47.28 | 45.88 | 46.94 | 1,309,794 | +0.90(+1.95%) |
Jan 08, 2024 | 44.75 | 46.23 | 44.43 | 46.04 | 890,117 | +1.76(+3.97%) |
Jan 05, 2024 | 43.63 | 44.89 | 43.63 | 44.28 | 853,459 | +0.22(+0.50%) |
Jan 04, 2024 | 44.23 | 44.70 | 44.03 | 44.06 | 1,190,276 | -0.52(-1.17%) |
Jan 03, 2024 | 45.56 | 46.31 | 44.55 | 44.58 | 1,131,742 | -2.03(-4.36%) |
Jan 02, 2024 | 47.10 | 47.28 | 46.04 | 46.61 | 1,935,675 | -1.21(-2.53%) |
Dec 29, 2023 | 48.33 | 48.96 | 47.77 | 47.82 | 887,973 | -0.45(-0.93%) |
Dec 28, 2023 | 48.31 | 48.43 | 47.94 | 48.27 | 776,953 | -0.15(-0.31%) |
Dec 27, 2023 | 48.16 | 48.57 | 47.80 | 48.42 | 1,156,287 | +0.35(+0.73%) |
Dec 26, 2023 | 47.65 | 48.17 | 47.20 | 48.07 | 821,580 | +0.41(+0.86%) |
Dec 22, 2023 | 47.84 | 48.13 | 47.34 | 47.66 | 1,088,731 | +0.01(+0.02%) |
Dec 21, 2023 | 47.20 | 47.81 | 46.49 | 47.65 | 1,133,718 | +1.15(+2.47%) |
Dec 20, 2023 | 47.39 | 48.15 | 46.46 | 46.50 | 1,204,918 | -0.74(-1.57%) |
Dec 19, 2023 | 46.82 | 47.38 | 46.56 | 47.24 | 963,439 | +0.72(+1.55%) |
Dec 18, 2023 | 46.97 | 47.06 | 45.91 | 46.52 | 1,416,768 | -0.05(-0.11%) |
Dec 15, 2023 | 45.20 | 46.68 | 44.59 | 46.57 | 2,093,288 | +1.43(+3.17%) |
Dec 14, 2023 | 46.00 | 46.60 | 44.50 | 45.14 | 1,632,515 | -0.36(-0.79%) |
Dec 13, 2023 | 43.96 | 45.98 | 43.19 | 45.50 | 2,388,110 | +1.51(+3.43%) |
Dec 12, 2023 | 45.14 | 45.21 | 43.46 | 43.99 | 1,639,455 | -1.17(-2.59%) |
Dec 11, 2023 | 43.82 | 45.52 | 43.70 | 45.16 | 1,720,130 | +1.00(+2.26%) |
Dec 08, 2023 | 45.38 | 47.10 | 42.76 | 44.16 | 4,096,798 | -0.73(-1.63%) |
Dec 07, 2023 | 44.33 | 45.25 | 43.34 | 44.89 | 2,891,941 | +0.15(+0.34%) |
Dec 06, 2023 | 44.99 | 45.19 | 44.22 | 44.74 | 1,686,075 | -0.52(-1.15%) |
Dec 05, 2023 | 44.49 | 45.96 | 44.36 | 45.26 | 1,960,759 | +0.55(+1.23%) |
Dec 04, 2023 | 44.18 | 45.02 | 43.70 | 44.71 | 1,541,150 | +0.23(+0.52%) |
Dec 01, 2023 | 42.78 | 44.49 | 42.61 | 44.48 | 2,216,696 | +2.10(+4.96%) |
Nov 30, 2023 | 42.49 | 42.92 | 41.52 | 42.38 | 1,278,156 | +0.23(+0.55%) |
Nov 29, 2023 | 42.39 | 43.15 | 41.98 | 42.15 | 544,792 | +0.39(+0.93%) |
Nov 28, 2023 | 41.41 | 41.94 | 41.20 | 41.76 | 578,300 | +0.08(+0.19%) |
Nov 27, 2023 | 41.50 | 42.38 | 41.28 | 41.68 | 873,996 | -0.05(-0.12%) |
Nov 24, 2023 | 41.33 | 41.82 | 41.13 | 41.73 | 239,605 | +0.22(+0.53%) |
Nov 22, 2023 | 41.39 | 42.24 | 41.36 | 41.51 | 938,177 | +0.60(+1.47%) |
Nov 21, 2023 | 41.21 | 42.09 | 40.78 | 40.91 | 1,030,776 | -0.85(-2.04%) |
Nov 20, 2023 | 41.43 | 42.42 | 41.28 | 41.76 | 1,113,567 | +0.52(+1.26%) |
Nov 17, 2023 | 40.79 | 41.27 | 40.11 | 41.24 | 1,105,771 | +0.31(+0.76%) |
Nov 16, 2023 | 41.66 | 41.67 | 40.42 | 40.93 | 1,469,297 | -1.06(-2.52%) |
Nov 15, 2023 | 42.70 | 43.20 | 41.62 | 41.99 | 1,377,387 | -0.70(-1.64%) |
Nov 14, 2023 | 41.44 | 42.88 | 41.36 | 42.69 | 1,178,457 | +2.37(+5.88%) |
Nov 13, 2023 | 40.37 | 40.80 | 39.90 | 40.32 | 744,543 | -0.01(-0.02%) |
Nov 10, 2023 | 39.58 | 40.42 | 39.45 | 40.33 | 626,031 | +0.66(+1.66%) |
Nov 09, 2023 | 40.60 | 40.69 | 39.63 | 39.67 | 928,453 | -0.61(-1.51%) |
Nov 08, 2023 | 40.58 | 40.83 | 40.04 | 40.28 | 665,556 | -0.30(-0.74%) |
Nov 07, 2023 | 39.49 | 41.33 | 38.88 | 40.58 | 1,056,605 | +2.06(+5.35%) |
Nov 06, 2023 | 40.01 | 40.01 | 37.67 | 38.52 | 1,092,923 | -1.22(-3.07%) |
Nov 03, 2023 | 38.91 | 40.03 | 38.39 | 39.74 | 1,378,821 | +0.89(+2.29%) |
Nov 02, 2023 | 39.51 | 39.99 | 38.44 | 38.85 | 1,054,958 | +0.17(+0.44%) |