Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.07 | 48.64 | 47.16 | 47.30 | 3,823,399 | -0.57(-1.19%) |
Jan 30, 2024 | 45.45 | 48.22 | 45.27 | 47.87 | 4,859,602 | +2.28(+5.00%) |
Jan 29, 2024 | 42.60 | 45.78 | 42.56 | 45.59 | 6,978,111 | +0.47(+1.04%) |
Jan 26, 2024 | 43.49 | 45.24 | 43.45 | 45.12 | 1,745,216 | +1.80(+4.16%) |
Jan 25, 2024 | 43.23 | 43.58 | 42.50 | 43.32 | 1,562,998 | +0.53(+1.24%) |
Jan 24, 2024 | 43.67 | 43.67 | 42.76 | 42.79 | 704,611 | -0.36(-0.83%) |
Jan 23, 2024 | 43.98 | 44.08 | 43.09 | 43.15 | 722,503 | -0.47(-1.08%) |
Jan 22, 2024 | 43.33 | 43.77 | 43.27 | 43.62 | 675,173 | +0.69(+1.61%) |
Jan 19, 2024 | 42.97 | 43.01 | 42.28 | 42.93 | 1,017,010 | +0.40(+0.94%) |
Jan 18, 2024 | 43.19 | 43.27 | 41.80 | 42.53 | 1,179,860 | -0.20(-0.47%) |
Jan 17, 2024 | 42.18 | 43.15 | 42.16 | 42.73 | 1,090,188 | -0.11(-0.26%) |
Jan 16, 2024 | 42.27 | 43.14 | 41.60 | 42.84 | 923,427 | +0.04(+0.09%) |
Jan 12, 2024 | 43.44 | 43.90 | 42.65 | 42.80 | 665,916 | -0.43(-0.99%) |
Jan 11, 2024 | 43.13 | 43.52 | 42.75 | 43.23 | 756,652 | +0.14(+0.32%) |
Jan 10, 2024 | 43.24 | 43.38 | 42.54 | 43.09 | 851,527 | -0.18(-0.42%) |
Jan 09, 2024 | 42.75 | 43.54 | 42.15 | 43.27 | 846,523 | +0.14(+0.32%) |
Jan 08, 2024 | 42.25 | 43.22 | 41.78 | 43.13 | 1,127,354 | +0.63(+1.48%) |
Jan 05, 2024 | 42.30 | 42.81 | 42.11 | 42.50 | 1,144,851 | +0.10(+0.24%) |
Jan 04, 2024 | 43.07 | 43.14 | 42.40 | 42.40 | 924,533 | -0.73(-1.69%) |
Jan 03, 2024 | 43.83 | 43.99 | 43.13 | 43.13 | 833,867 | -1.13(-2.55%) |
Jan 02, 2024 | 44.11 | 44.58 | 43.79 | 44.26 | 1,672,528 | -0.24(-0.54%) |
Dec 29, 2023 | 44.99 | 44.99 | 44.29 | 44.50 | 854,339 | -0.44(-0.98%) |
Dec 28, 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 561,343 | +0.05(+0.11%) |
Dec 27, 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 591,106 | -0.37(-0.82%) |
Dec 26, 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 780,600 | +0.44(+0.98%) |
Dec 22, 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 623,802 | +0.33(+0.74%) |
Dec 21, 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 646,457 | +0.14(+0.32%) |
Dec 20, 2023 | 44.72 | 45.37 | 44.23 | 44.35 | 1,160,560 | -0.68(-1.51%) |
Dec 19, 2023 | 45.22 | 45.71 | 44.91 | 45.03 | 1,459,735 | +0.07(+0.16%) |
Dec 18, 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 2,060,780 | +0.26(+0.58%) |
Dec 15, 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 4,099,244 | -0.49(-1.08%) |
Dec 14, 2023 | 42.56 | 45.23 | 42.49 | 45.19 | 4,743,585 | +3.27(+7.80%) |
Dec 13, 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 2,394,842 | +1.82(+4.54%) |
Dec 12, 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 2,362,567 | -0.28(-0.69%) |
Dec 11, 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 2,043,013 | +0.08(+0.20%) |
Dec 08, 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 1,232,909 | +0.08(+0.20%) |
Dec 07, 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 872,965 | -0.27(-0.67%) |
Dec 06, 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 1,309,725 | -0.36(-0.88%) |
Dec 05, 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 1,735,585 | -1.02(-2.44%) |
Dec 04, 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 2,411,593 | -0.71(-1.67%) |
Dec 01, 2023 | 41.72 | 42.77 | 41.55 | 42.58 | 1,676,973 | +0.86(+2.06%) |
Nov 30, 2023 | 40.50 | 41.91 | 40.36 | 41.72 | 3,182,972 | +1.29(+3.19%) |
Nov 29, 2023 | 39.14 | 40.82 | 39.14 | 40.43 | 2,284,335 | +1.51(+3.88%) |
Nov 28, 2023 | 38.78 | 39.23 | 38.59 | 38.92 | 1,536,889 | +0.12(+0.31%) |
Nov 27, 2023 | 38.09 | 38.86 | 37.71 | 38.80 | 3,813,788 | +0.80(+2.11%) |
Nov 24, 2023 | 38.00 | 38.25 | 37.92 | 38.00 | 1,510,117 | +0.02(+0.05%) |
Nov 22, 2023 | 38.28 | 38.47 | 37.85 | 37.98 | 2,230,891 | -0.14(-0.37%) |
Nov 21, 2023 | 38.00 | 38.35 | 37.86 | 38.12 | 1,043,114 | +0.13(+0.34%) |
Nov 20, 2023 | 38.80 | 38.80 | 37.92 | 37.99 | 1,371,487 | -0.84(-2.16%) |
Nov 17, 2023 | 39.14 | 39.14 | 38.74 | 38.83 | 839,934 | +0.01(+0.03%) |
Nov 16, 2023 | 39.07 | 39.43 | 38.58 | 38.82 | 1,370,436 | -0.29(-0.74%) |
Nov 15, 2023 | 39.23 | 39.66 | 38.87 | 39.11 | 2,470,959 | -0.14(-0.36%) |
Nov 14, 2023 | 37.62 | 39.80 | 37.62 | 39.25 | 2,723,968 | +2.25(+6.08%) |
Nov 13, 2023 | 36.50 | 37.14 | 36.50 | 37.00 | 1,877,326 | +0.32(+0.87%) |
Nov 10, 2023 | 35.52 | 36.70 | 35.43 | 36.68 | 1,830,412 | +1.62(+4.62%) |
Nov 09, 2023 | 35.87 | 36.26 | 35.01 | 35.06 | 1,683,812 | -0.56(-1.57%) |
Nov 08, 2023 | 35.61 | 36.01 | 35.29 | 35.62 | 1,769,128 | +0.01(+0.03%) |
Nov 07, 2023 | 35.69 | 35.98 | 34.91 | 35.61 | 2,395,834 | +0.01(+0.03%) |
Nov 06, 2023 | 35.93 | 36.15 | 35.30 | 35.60 | 2,778,695 | -0.18(-0.50%) |
Nov 03, 2023 | 36.04 | 36.26 | 35.25 | 35.78 | 3,846,223 | +0.32(+0.90%) |
Nov 02, 2023 | 35.00 | 37.65 | 34.40 | 35.46 | 6,703,340 | -3.41(-8.77%) |