Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.87 | 49.45 | 47.50 | 47.54 | 1,804,879 | -1.15(-2.36%) |
Jan 30, 2024 | 48.74 | 50.11 | 48.52 | 48.69 | 4,137,586 | -0.24(-0.49%) |
Jan 29, 2024 | 47.66 | 48.94 | 47.45 | 48.93 | 1,589,968 | +1.62(+3.42%) |
Jan 26, 2024 | 47.60 | 47.99 | 47.22 | 47.31 | 1,749,997 | -0.42(-0.88%) |
Jan 25, 2024 | 48.50 | 48.65 | 47.57 | 47.73 | 1,368,967 | -0.27(-0.56%) |
Jan 24, 2024 | 48.05 | 49.57 | 47.51 | 48.00 | 2,655,626 | +0.33(+0.69%) |
Jan 23, 2024 | 46.89 | 47.73 | 46.41 | 47.67 | 1,584,582 | +0.67(+1.43%) |
Jan 22, 2024 | 46.55 | 47.71 | 46.20 | 47.00 | 2,384,361 | +0.83(+1.80%) |
Jan 19, 2024 | 45.96 | 46.48 | 45.02 | 46.17 | 3,032,686 | +0.44(+0.96%) |
Jan 18, 2024 | 45.39 | 46.12 | 45.05 | 45.73 | 2,273,599 | +1.63(+3.70%) |
Jan 17, 2024 | 44.20 | 44.65 | 43.24 | 44.10 | 1,813,924 | -1.06(-2.35%) |
Jan 16, 2024 | 42.83 | 45.84 | 42.30 | 45.16 | 3,219,990 | +3.41(+8.17%) |
Jan 12, 2024 | 42.75 | 42.75 | 41.51 | 41.75 | 1,265,838 | -0.75(-1.76%) |
Jan 11, 2024 | 42.06 | 42.95 | 40.87 | 42.50 | 1,604,451 | +0.71(+1.70%) |
Jan 10, 2024 | 42.50 | 43.09 | 41.76 | 41.79 | 1,239,404 | -0.58(-1.37%) |
Jan 09, 2024 | 41.62 | 42.46 | 41.51 | 42.37 | 1,698,844 | +0.05(+0.12%) |
Jan 08, 2024 | 41.17 | 42.95 | 41.01 | 42.32 | 1,624,158 | +1.15(+2.79%) |
Jan 05, 2024 | 40.33 | 42.00 | 40.20 | 41.17 | 1,725,673 | +0.57(+1.40%) |
Jan 04, 2024 | 40.95 | 40.95 | 40.12 | 40.60 | 1,923,078 | -0.26(-0.64%) |
Jan 03, 2024 | 41.46 | 41.48 | 40.55 | 40.86 | 1,309,995 | -1.26(-2.99%) |
Jan 02, 2024 | 43.29 | 43.34 | 41.86 | 42.12 | 1,718,347 | -1.41(-3.24%) |
Dec 29, 2023 | 44.50 | 44.70 | 43.51 | 43.53 | 841,076 | -1.28(-2.86%) |
Dec 28, 2023 | 44.77 | 45.01 | 44.43 | 44.81 | 703,858 | +0.00(+0.00%) |
Dec 27, 2023 | 45.70 | 45.74 | 44.70 | 44.81 | 949,642 | -0.62(-1.36%) |
Dec 26, 2023 | 44.63 | 45.79 | 44.52 | 45.43 | 1,169,803 | +0.82(+1.84%) |
Dec 22, 2023 | 43.87 | 44.73 | 43.57 | 44.61 | 967,399 | +0.60(+1.36%) |
Dec 21, 2023 | 43.68 | 44.01 | 43.08 | 44.01 | 915,608 | +1.24(+2.90%) |
Dec 20, 2023 | 43.70 | 44.19 | 42.71 | 42.77 | 1,099,038 | -1.44(-3.26%) |
Dec 19, 2023 | 43.44 | 44.24 | 43.27 | 44.21 | 1,178,099 | +1.02(+2.36%) |
Dec 18, 2023 | 43.84 | 43.85 | 42.80 | 43.19 | 1,305,015 | -0.65(-1.48%) |
Dec 15, 2023 | 44.63 | 44.97 | 43.28 | 43.84 | 3,837,349 | -0.27(-0.61%) |
Dec 14, 2023 | 42.68 | 44.91 | 42.67 | 44.11 | 2,566,346 | +1.87(+4.43%) |
Dec 13, 2023 | 41.11 | 42.42 | 40.11 | 42.24 | 2,959,222 | +0.42(+1.00%) |
Dec 12, 2023 | 41.89 | 42.18 | 40.90 | 41.82 | 1,766,233 | -0.03(-0.07%) |
Dec 11, 2023 | 41.15 | 42.28 | 40.68 | 41.85 | 1,575,500 | +0.47(+1.14%) |
Dec 08, 2023 | 40.17 | 41.81 | 40.04 | 41.38 | 1,761,403 | +0.96(+2.38%) |
Dec 07, 2023 | 39.17 | 40.51 | 38.91 | 40.42 | 1,781,166 | +1.43(+3.67%) |
Dec 06, 2023 | 39.41 | 40.38 | 38.77 | 38.99 | 1,518,566 | +0.26(+0.67%) |
Dec 05, 2023 | 38.68 | 39.07 | 37.65 | 38.73 | 1,783,347 | -0.47(-1.20%) |
Dec 04, 2023 | 37.81 | 39.34 | 37.50 | 39.20 | 1,973,200 | +0.98(+2.56%) |
Dec 01, 2023 | 36.48 | 38.24 | 36.09 | 38.22 | 1,485,098 | +1.43(+3.89%) |
Nov 30, 2023 | 37.34 | 37.38 | 36.28 | 36.79 | 1,433,235 | -0.47(-1.26%) |
Nov 29, 2023 | 36.59 | 37.73 | 36.59 | 37.26 | 1,221,950 | +1.17(+3.24%) |
Nov 28, 2023 | 36.40 | 36.52 | 35.79 | 36.09 | 1,019,661 | -0.17(-0.47%) |
Nov 27, 2023 | 35.83 | 36.51 | 35.41 | 36.26 | 1,076,253 | +0.12(+0.33%) |
Nov 24, 2023 | 36.05 | 36.39 | 35.84 | 36.14 | 427,250 | +0.12(+0.33%) |
Nov 22, 2023 | 35.79 | 36.42 | 35.64 | 36.02 | 1,095,476 | +0.90(+2.56%) |
Nov 21, 2023 | 35.80 | 36.16 | 34.98 | 35.12 | 948,835 | -1.28(-3.52%) |
Nov 20, 2023 | 36.01 | 36.69 | 35.85 | 36.40 | 984,626 | +0.33(+0.91%) |
Nov 17, 2023 | 35.84 | 36.21 | 35.55 | 36.07 | 1,068,816 | +0.60(+1.69%) |
Nov 16, 2023 | 35.50 | 35.86 | 34.95 | 35.47 | 1,368,348 | -0.63(-1.75%) |
Nov 15, 2023 | 35.61 | 36.67 | 35.48 | 36.10 | 1,947,785 | +0.67(+1.89%) |
Nov 14, 2023 | 35.00 | 35.90 | 34.82 | 35.43 | 1,686,013 | +1.59(+4.70%) |
Nov 13, 2023 | 33.58 | 33.90 | 32.85 | 33.84 | 1,115,001 | -0.13(-0.38%) |
Nov 10, 2023 | 33.53 | 34.02 | 32.55 | 33.97 | 1,270,203 | +0.64(+1.92%) |
Nov 09, 2023 | 34.58 | 34.96 | 33.00 | 33.33 | 2,025,568 | -1.33(-3.84%) |
Nov 08, 2023 | 32.81 | 35.10 | 32.81 | 34.66 | 2,818,844 | +1.84(+5.61%) |
Nov 07, 2023 | 33.18 | 33.91 | 32.09 | 32.82 | 4,371,730 | +0.00(+0.00%) |
Nov 06, 2023 | 32.83 | 33.12 | 32.37 | 32.82 | 2,984,041 | -0.03(-0.09%) |
Nov 03, 2023 | 31.86 | 33.24 | 31.86 | 32.85 | 2,073,548 | +1.83(+5.90%) |
Nov 02, 2023 | 30.29 | 31.23 | 30.03 | 31.02 | 2,275,451 | +1.67(+5.69%) |