Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 935,097 | -0.71(-1.39%) |
Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 875,510 | +0.71(+1.41%) |
Jan 29, 2024 | 49.75 | 50.42 | 49.73 | 50.37 | 1,128,498 | +0.62(+1.25%) |
Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 657,870 | -0.09(-0.18%) |
Jan 25, 2024 | 49.45 | 50.14 | 49.35 | 49.84 | 1,330,920 | +0.75(+1.53%) |
Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 1,491,125 | -1.96(-3.84%) |
Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 1,304,626 | -0.67(-1.30%) |
Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 1,129,162 | +0.10(+0.19%) |
Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 1,118,667 | +0.03(+0.06%) |
Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 930,892 | +0.22(+0.43%) |
Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 864,566 | +0.47(+0.92%) |
Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 1,124,051 | +0.77(+1.54%) |
Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 715,398 | +0.63(+1.27%) |
Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 954,883 | +0.00(+0.00%) |
Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 968,069 | +0.28(+0.57%) |
Jan 09, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 1,018,764 | -0.50(-1.01%) |
Jan 08, 2024 | 49.18 | 49.74 | 48.60 | 49.72 | 915,245 | +0.52(+1.06%) |
Jan 05, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 1,160,450 | +0.19(+0.39%) |
Jan 04, 2024 | 48.89 | 49.16 | 48.49 | 49.01 | 1,297,156 | +1.15(+2.40%) |
Jan 03, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 1,595,374 | -1.18(-2.41%) |
Jan 02, 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 1,770,756 | +0.93(+1.93%) |
Dec 29, 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 1,061,372 | +0.30(+0.63%) |
Dec 28, 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 748,365 | -0.27(-0.56%) |
Dec 27, 2023 | 48.19 | 48.63 | 47.84 | 48.08 | 1,438,779 | +0.15(+0.31%) |
Dec 26, 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 981,736 | -0.90(-1.84%) |
Dec 22, 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 919,814 | +0.18(+0.37%) |
Dec 21, 2023 | 47.91 | 48.66 | 47.91 | 48.65 | 663,334 | +0.76(+1.59%) |
Dec 20, 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 1,093,419 | -0.31(-0.64%) |
Dec 19, 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 1,247,566 | -0.11(-0.23%) |
Dec 18, 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 1,279,769 | +0.03(+0.06%) |
Dec 15, 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 1,852,382 | +0.86(+1.81%) |
Dec 14, 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 2,309,908 | -1.44(-2.95%) |
Dec 13, 2023 | 47.10 | 48.87 | 47.05 | 48.86 | 1,532,138 | +1.75(+3.71%) |
Dec 12, 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 1,496,477 | +0.58(+1.25%) |
Dec 11, 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 1,379,695 | +0.51(+1.11%) |
Dec 08, 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 860,011 | -0.23(-0.50%) |
Dec 07, 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 1,463,950 | +0.71(+1.56%) |
Dec 06, 2023 | 45.22 | 46.05 | 44.73 | 45.54 | 1,404,737 | +0.24(+0.53%) |
Dec 05, 2023 | 45.49 | 46.07 | 45.24 | 45.30 | 2,079,711 | -0.12(-0.26%) |
Dec 04, 2023 | 44.02 | 45.49 | 44.02 | 45.42 | 1,684,981 | +1.50(+3.42%) |
Dec 01, 2023 | 43.15 | 44.01 | 43.11 | 43.92 | 1,115,706 | +0.84(+1.95%) |
Nov 30, 2023 | 41.65 | 43.15 | 41.27 | 43.08 | 1,775,021 | +1.46(+3.51%) |
Nov 29, 2023 | 41.62 | 42.15 | 41.53 | 41.62 | 920,059 | -0.19(-0.45%) |
Nov 28, 2023 | 42.00 | 42.40 | 41.69 | 41.81 | 1,248,452 | -0.42(-0.99%) |
Nov 27, 2023 | 42.15 | 42.34 | 41.83 | 42.23 | 1,122,341 | +0.23(+0.55%) |
Nov 24, 2023 | 41.50 | 42.18 | 41.50 | 42.00 | 425,444 | +0.36(+0.86%) |
Nov 22, 2023 | 40.62 | 41.72 | 40.62 | 41.64 | 1,404,074 | +1.22(+3.02%) |
Nov 21, 2023 | 41.37 | 41.37 | 40.39 | 40.42 | 1,867,515 | -0.95(-2.30%) |
Nov 20, 2023 | 41.08 | 41.47 | 40.72 | 41.37 | 1,119,018 | +0.26(+0.63%) |
Nov 17, 2023 | 41.14 | 41.36 | 40.75 | 41.11 | 1,222,966 | +0.05(+0.12%) |
Nov 16, 2023 | 41.55 | 41.77 | 40.48 | 41.06 | 1,550,522 | -1.04(-2.47%) |
Nov 15, 2023 | 41.71 | 42.86 | 41.71 | 42.10 | 1,642,445 | +0.41(+0.98%) |
Nov 14, 2023 | 42.14 | 42.49 | 41.53 | 41.69 | 1,808,150 | -0.12(-0.29%) |
Nov 13, 2023 | 40.89 | 41.93 | 40.89 | 41.81 | 1,628,544 | +0.86(+2.10%) |
Nov 10, 2023 | 40.82 | 40.99 | 40.42 | 40.95 | 1,058,410 | +0.16(+0.39%) |
Nov 09, 2023 | 40.28 | 40.87 | 39.98 | 40.79 | 1,049,191 | +0.64(+1.59%) |
Nov 08, 2023 | 40.77 | 40.78 | 40.00 | 40.15 | 1,109,977 | -0.54(-1.33%) |
Nov 07, 2023 | 40.80 | 41.09 | 40.48 | 40.69 | 1,691,739 | +0.00(+0.00%) |
Nov 06, 2023 | 41.42 | 41.42 | 40.43 | 40.69 | 1,392,947 | -0.95(-2.28%) |
Nov 03, 2023 | 41.51 | 41.86 | 40.15 | 41.64 | 1,295,941 | +0.46(+1.12%) |
Nov 02, 2023 | 40.52 | 41.23 | 39.99 | 41.18 | 1,798,830 | +0.61(+1.50%) |