Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.60 | 48.27 | 46.56 | 46.80 | 1,257,598 | -0.89(-1.87%) |
Jan 30, 2024 | 47.30 | 47.85 | 46.79 | 47.69 | 853,378 | +0.05(+0.10%) |
Jan 29, 2024 | 45.78 | 47.64 | 45.71 | 47.64 | 1,392,053 | +1.84(+4.02%) |
Jan 26, 2024 | 46.14 | 46.49 | 44.80 | 45.80 | 1,380,327 | -0.09(-0.20%) |
Jan 25, 2024 | 48.00 | 48.32 | 45.44 | 45.89 | 1,835,287 | -1.95(-4.08%) |
Jan 24, 2024 | 47.79 | 48.69 | 47.49 | 47.84 | 1,651,296 | +0.54(+1.14%) |
Jan 23, 2024 | 48.05 | 48.21 | 46.77 | 47.30 | 1,325,299 | -0.56(-1.17%) |
Jan 22, 2024 | 46.45 | 47.94 | 46.42 | 47.86 | 1,420,472 | +1.61(+3.48%) |
Jan 19, 2024 | 45.94 | 46.51 | 45.16 | 46.25 | 1,577,565 | +0.78(+1.72%) |
Jan 18, 2024 | 44.62 | 45.56 | 43.51 | 45.47 | 1,740,890 | +1.50(+3.41%) |
Jan 17, 2024 | 43.16 | 45.37 | 42.72 | 43.97 | 2,520,690 | +0.27(+0.62%) |
Jan 16, 2024 | 43.30 | 44.23 | 42.65 | 43.70 | 1,359,991 | +0.78(+1.82%) |
Jan 12, 2024 | 43.05 | 43.86 | 42.02 | 42.92 | 1,047,272 | -0.02(-0.05%) |
Jan 11, 2024 | 41.97 | 43.59 | 41.61 | 42.94 | 1,189,929 | +0.67(+1.59%) |
Jan 10, 2024 | 42.29 | 42.66 | 41.56 | 42.27 | 907,265 | -0.25(-0.59%) |
Jan 09, 2024 | 42.20 | 43.20 | 41.84 | 42.52 | 994,221 | -0.04(-0.09%) |
Jan 08, 2024 | 41.01 | 42.85 | 40.05 | 42.56 | 1,490,876 | +1.41(+3.43%) |
Jan 05, 2024 | 40.21 | 42.42 | 39.81 | 41.15 | 1,320,187 | +0.48(+1.18%) |
Jan 04, 2024 | 39.25 | 41.13 | 39.12 | 40.67 | 1,398,490 | +1.20(+3.04%) |
Jan 03, 2024 | 40.23 | 40.72 | 39.05 | 39.47 | 2,616,422 | -1.40(-3.43%) |
Jan 02, 2024 | 42.43 | 42.84 | 40.87 | 40.87 | 2,351,072 | -2.11(-4.91%) |
Dec 29, 2023 | 44.54 | 45.08 | 42.85 | 42.98 | 1,354,561 | -1.65(-3.70%) |
Dec 28, 2023 | 44.45 | 44.89 | 44.00 | 44.63 | 1,265,700 | +0.19(+0.43%) |
Dec 27, 2023 | 44.39 | 44.86 | 43.21 | 44.44 | 1,809,968 | +0.64(+1.46%) |
Dec 26, 2023 | 42.17 | 44.78 | 42.00 | 43.80 | 2,508,915 | +1.88(+4.48%) |
Dec 22, 2023 | 43.00 | 43.25 | 41.72 | 41.92 | 1,269,551 | -0.84(-1.96%) |
Dec 21, 2023 | 42.35 | 43.38 | 41.83 | 42.76 | 3,290,890 | +1.66(+4.04%) |
Dec 20, 2023 | 40.90 | 42.49 | 40.51 | 41.10 | 2,080,148 | +0.14(+0.34%) |
Dec 19, 2023 | 41.99 | 43.27 | 40.94 | 40.96 | 2,594,349 | -0.53(-1.28%) |
Dec 18, 2023 | 39.50 | 43.18 | 39.15 | 41.49 | 3,136,863 | +1.45(+3.62%) |
Dec 15, 2023 | 40.67 | 40.69 | 39.33 | 40.04 | 2,096,373 | -0.58(-1.43%) |
Dec 14, 2023 | 41.70 | 41.99 | 39.88 | 40.62 | 2,821,890 | -0.63(-1.53%) |
Dec 13, 2023 | 38.90 | 41.55 | 36.69 | 41.25 | 8,799,812 | +2.38(+6.12%) |
Dec 12, 2023 | 33.80 | 39.00 | 33.32 | 38.87 | 19,334,312 | +6.38(+19.64%) |
Dec 11, 2023 | 32.14 | 32.75 | 31.47 | 32.49 | 2,439,517 | +0.25(+0.78%) |
Dec 08, 2023 | 33.00 | 33.69 | 31.78 | 32.24 | 2,675,767 | -1.10(-3.30%) |
Dec 07, 2023 | 36.35 | 36.40 | 33.28 | 33.34 | 1,834,224 | -3.03(-8.33%) |
Dec 06, 2023 | 36.56 | 37.48 | 35.81 | 36.37 | 1,171,139 | +0.31(+0.86%) |
Dec 05, 2023 | 35.80 | 36.28 | 35.69 | 36.06 | 779,421 | -0.08(-0.22%) |
Dec 04, 2023 | 36.14 | 37.07 | 35.05 | 36.14 | 1,386,675 | -0.08(-0.22%) |
Dec 01, 2023 | 33.58 | 36.62 | 33.50 | 36.22 | 1,480,919 | +2.21(+6.50%) |
Nov 30, 2023 | 34.76 | 35.43 | 33.69 | 34.01 | 1,591,687 | +0.01(+0.03%) |
Nov 29, 2023 | 33.83 | 34.61 | 33.44 | 34.00 | 1,576,735 | +0.41(+1.22%) |
Nov 28, 2023 | 33.59 | 34.10 | 33.35 | 33.59 | 1,008,911 | +0.00(+0.00%) |
Nov 27, 2023 | 34.00 | 35.75 | 33.48 | 33.59 | 1,642,217 | -0.68(-1.98%) |
Nov 24, 2023 | 32.84 | 34.80 | 32.81 | 34.27 | 832,910 | +0.89(+2.67%) |
Nov 22, 2023 | 34.89 | 34.89 | 32.33 | 33.38 | 1,598,278 | -0.03(-0.09%) |
Nov 21, 2023 | 33.82 | 34.91 | 33.33 | 33.41 | 1,283,045 | -0.47(-1.39%) |
Nov 20, 2023 | 33.79 | 34.94 | 33.37 | 33.88 | 1,256,401 | -0.24(-0.70%) |
Nov 17, 2023 | 34.42 | 34.42 | 32.91 | 34.12 | 1,244,859 | -0.16(-0.47%) |
Nov 16, 2023 | 33.72 | 34.92 | 33.38 | 34.28 | 1,172,124 | +0.45(+1.33%) |
Nov 15, 2023 | 32.66 | 34.26 | 32.48 | 33.83 | 1,541,174 | +1.66(+5.16%) |
Nov 14, 2023 | 32.33 | 32.68 | 31.41 | 32.17 | 1,476,955 | +0.81(+2.58%) |
Nov 13, 2023 | 31.00 | 31.51 | 30.00 | 31.36 | 1,278,548 | +0.29(+0.93%) |
Nov 10, 2023 | 31.60 | 31.60 | 29.66 | 31.07 | 1,739,282 | -0.46(-1.46%) |
Nov 09, 2023 | 31.43 | 31.94 | 30.80 | 31.53 | 1,832,075 | +0.43(+1.38%) |
Nov 08, 2023 | 34.10 | 34.10 | 30.30 | 31.10 | 5,167,121 | -2.60(-7.72%) |
Nov 07, 2023 | 34.05 | 35.23 | 33.23 | 33.70 | 2,336,744 | -0.48(-1.40%) |
Nov 06, 2023 | 37.15 | 37.64 | 33.39 | 34.18 | 1,387,586 | -1.74(-4.84%) |
Nov 03, 2023 | 34.75 | 36.39 | 34.20 | 35.92 | 1,423,558 | +1.87(+5.49%) |
Nov 02, 2023 | 33.47 | 34.23 | 33.19 | 34.05 | 1,096,315 | +2.10(+6.57%) |