Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.40 | 45.47 | 44.05 | 43.97 | 1,438,146 | -1.34(-2.96%) |
Jan 30, 2024 | 45.75 | 46.42 | 45.15 | 45.31 | 886,782 | -1.08(-2.33%) |
Jan 29, 2024 | 45.80 | 46.55 | 44.95 | 46.39 | 857,046 | +0.66(+1.44%) |
Jan 26, 2024 | 45.88 | 46.09 | 45.36 | 45.73 | 637,088 | +0.31(+0.68%) |
Jan 25, 2024 | 45.05 | 45.66 | 44.90 | 45.42 | 1,255,501 | +0.69(+1.54%) |
Jan 24, 2024 | 47.31 | 47.31 | 44.70 | 44.73 | 795,392 | -1.71(-3.68%) |
Jan 23, 2024 | 47.39 | 47.41 | 45.68 | 46.44 | 1,031,952 | -0.48(-1.02%) |
Jan 22, 2024 | 46.05 | 47.21 | 45.87 | 46.92 | 1,018,199 | +1.13(+2.47%) |
Jan 19, 2024 | 45.04 | 46.39 | 44.73 | 45.79 | 1,315,581 | +0.89(+1.98%) |
Jan 18, 2024 | 45.05 | 45.27 | 43.78 | 44.90 | 1,144,976 | +0.22(+0.49%) |
Jan 17, 2024 | 44.84 | 45.20 | 43.36 | 44.68 | 1,727,401 | -1.16(-2.53%) |
Jan 16, 2024 | 45.20 | 46.02 | 44.90 | 45.84 | 707,526 | +0.09(+0.20%) |
Jan 12, 2024 | 46.65 | 46.73 | 45.36 | 45.75 | 906,851 | -0.72(-1.55%) |
Jan 11, 2024 | 47.25 | 47.42 | 45.91 | 46.47 | 819,171 | -0.93(-1.96%) |
Jan 10, 2024 | 46.70 | 47.59 | 46.05 | 47.40 | 888,704 | +0.79(+1.69%) |
Jan 09, 2024 | 46.08 | 46.83 | 45.77 | 46.61 | 986,391 | +0.09(+0.19%) |
Jan 08, 2024 | 45.92 | 46.77 | 45.33 | 46.52 | 906,229 | +0.95(+2.08%) |
Jan 05, 2024 | 45.74 | 47.07 | 45.37 | 45.57 | 1,554,725 | -0.51(-1.11%) |
Jan 04, 2024 | 46.12 | 47.09 | 45.55 | 46.08 | 2,393,609 | -1.06(-2.25%) |
Jan 03, 2024 | 49.38 | 49.52 | 46.91 | 47.14 | 1,432,152 | -3.23(-6.41%) |
Jan 02, 2024 | 51.24 | 51.24 | 50.00 | 50.37 | 1,151,996 | -1.41(-2.72%) |
Dec 29, 2023 | 52.08 | 53.00 | 51.59 | 51.78 | 786,230 | -0.68(-1.30%) |
Dec 28, 2023 | 53.20 | 53.28 | 51.80 | 52.46 | 936,095 | -1.14(-2.13%) |
Dec 27, 2023 | 52.85 | 53.90 | 52.71 | 53.60 | 836,849 | +0.78(+1.48%) |
Dec 26, 2023 | 51.80 | 52.99 | 51.80 | 52.82 | 1,494,828 | +0.96(+1.85%) |
Dec 22, 2023 | 53.00 | 53.00 | 51.40 | 51.86 | 1,320,398 | -1.70(-3.17%) |
Dec 21, 2023 | 53.37 | 54.16 | 52.56 | 53.56 | 1,117,528 | +0.85(+1.61%) |
Dec 20, 2023 | 52.37 | 53.81 | 51.77 | 52.71 | 1,114,460 | -0.15(-0.28%) |
Dec 19, 2023 | 52.29 | 53.68 | 52.13 | 52.86 | 2,402,466 | +0.88(+1.69%) |
Dec 18, 2023 | 51.61 | 52.00 | 50.80 | 51.98 | 539,600 | +0.57(+1.11%) |
Dec 15, 2023 | 51.05 | 51.60 | 50.43 | 51.41 | 1,742,331 | +0.38(+0.74%) |
Dec 14, 2023 | 49.98 | 51.60 | 49.00 | 51.03 | 1,382,958 | +2.19(+4.48%) |
Dec 13, 2023 | 47.05 | 49.12 | 46.98 | 48.84 | 1,695,270 | +1.83(+3.89%) |
Dec 12, 2023 | 46.87 | 47.41 | 46.65 | 47.01 | 1,139,421 | +0.14(+0.30%) |
Dec 11, 2023 | 45.94 | 46.93 | 45.48 | 46.87 | 864,567 | +0.97(+2.11%) |
Dec 08, 2023 | 45.37 | 46.36 | 45.36 | 45.90 | 672,248 | +0.21(+0.46%) |
Dec 07, 2023 | 45.07 | 45.92 | 44.77 | 45.69 | 700,152 | +0.77(+1.71%) |
Dec 06, 2023 | 44.54 | 45.50 | 44.46 | 44.92 | 635,083 | +0.64(+1.45%) |
Dec 05, 2023 | 45.78 | 45.96 | 44.21 | 44.28 | 977,574 | -1.88(-4.07%) |
Dec 04, 2023 | 44.16 | 46.45 | 43.99 | 46.16 | 1,630,045 | +1.73(+3.89%) |
Dec 01, 2023 | 42.46 | 44.66 | 42.18 | 44.43 | 979,949 | +1.79(+4.20%) |
Nov 30, 2023 | 42.62 | 42.97 | 42.10 | 42.64 | 784,531 | +0.10(+0.24%) |
Nov 29, 2023 | 43.61 | 44.29 | 42.48 | 42.54 | 1,461,446 | -0.41(-0.95%) |
Nov 28, 2023 | 42.34 | 42.98 | 42.00 | 42.95 | 952,608 | +0.39(+0.92%) |
Nov 27, 2023 | 41.91 | 42.86 | 41.05 | 42.56 | 1,223,678 | +0.51(+1.21%) |
Nov 24, 2023 | 42.14 | 42.45 | 41.92 | 42.05 | 456,090 | -0.29(-0.68%) |
Nov 22, 2023 | 42.96 | 43.00 | 42.13 | 42.34 | 689,481 | -0.23(-0.54%) |
Nov 21, 2023 | 42.81 | 42.92 | 42.09 | 42.57 | 831,654 | -0.18(-0.42%) |
Nov 20, 2023 | 42.52 | 42.77 | 42.03 | 42.75 | 892,574 | +0.31(+0.73%) |
Nov 17, 2023 | 43.12 | 43.12 | 42.08 | 42.44 | 858,929 | -0.02(-0.05%) |
Nov 16, 2023 | 43.30 | 43.72 | 42.22 | 42.46 | 960,261 | -1.54(-3.50%) |
Nov 15, 2023 | 43.58 | 44.42 | 43.54 | 44.00 | 1,454,722 | +0.48(+1.10%) |
Nov 14, 2023 | 42.50 | 44.10 | 42.10 | 43.52 | 2,140,976 | +2.69(+6.59%) |
Nov 13, 2023 | 40.80 | 40.84 | 40.10 | 40.83 | 1,252,513 | -0.14(-0.34%) |
Nov 10, 2023 | 38.92 | 41.08 | 38.92 | 40.97 | 2,354,286 | +1.87(+4.78%) |
Nov 09, 2023 | 39.84 | 40.40 | 37.28 | 39.10 | 4,282,842 | -0.26(-0.66%) |
Nov 08, 2023 | 41.00 | 41.15 | 39.06 | 39.36 | 3,346,716 | -1.59(-3.88%) |
Nov 07, 2023 | 42.11 | 42.11 | 40.53 | 40.95 | 2,481,612 | -1.12(-2.66%) |
Nov 06, 2023 | 43.52 | 43.94 | 41.60 | 42.07 | 2,118,973 | -1.55(-3.55%) |
Nov 03, 2023 | 44.01 | 44.56 | 43.30 | 43.62 | 1,703,925 | +0.20(+0.46%) |
Nov 02, 2023 | 42.50 | 43.80 | 42.02 | 43.42 | 1,547,677 | +1.82(+4.38%) |