Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.52 | 44.62 | 43.65 | 43.72 | 1,631,359 | -0.77(-1.74%) |
Jan 30, 2024 | 43.69 | 44.82 | 43.10 | 44.49 | 1,674,873 | -0.19(-0.42%) |
Jan 29, 2024 | 44.25 | 44.74 | 43.74 | 44.68 | 814,328 | +0.25(+0.56%) |
Jan 26, 2024 | 44.83 | 44.91 | 44.01 | 44.44 | 1,012,848 | -0.41(-0.91%) |
Jan 25, 2024 | 45.20 | 45.30 | 44.00 | 44.84 | 1,043,767 | +0.16(+0.35%) |
Jan 24, 2024 | 44.79 | 45.10 | 44.02 | 44.68 | 775,783 | +0.52(+1.17%) |
Jan 23, 2024 | 43.94 | 44.47 | 43.64 | 44.17 | 854,371 | +0.23(+0.52%) |
Jan 22, 2024 | 43.28 | 44.14 | 42.98 | 43.94 | 1,130,691 | +0.67(+1.56%) |
Jan 19, 2024 | 43.57 | 43.57 | 42.59 | 43.27 | 985,186 | -0.16(-0.36%) |
Jan 18, 2024 | 43.33 | 43.65 | 42.62 | 43.42 | 902,036 | +0.23(+0.53%) |
Jan 17, 2024 | 42.82 | 43.30 | 42.15 | 43.20 | 1,185,917 | -0.06(-0.14%) |
Jan 16, 2024 | 44.09 | 44.18 | 43.12 | 43.26 | 1,491,346 | -1.08(-2.44%) |
Jan 12, 2024 | 45.34 | 45.75 | 43.77 | 44.34 | 1,379,681 | +0.05(+0.11%) |
Jan 11, 2024 | 44.66 | 45.17 | 44.17 | 44.29 | 1,372,346 | -0.05(-0.11%) |
Jan 10, 2024 | 45.40 | 45.44 | 44.15 | 44.34 | 1,062,257 | -1.19(-2.61%) |
Jan 09, 2024 | 46.55 | 46.67 | 45.36 | 45.53 | 809,431 | -1.33(-2.83%) |
Jan 08, 2024 | 46.21 | 46.86 | 45.36 | 46.85 | 1,334,658 | -0.48(-1.00%) |
Jan 05, 2024 | 47.03 | 47.85 | 46.98 | 47.33 | 1,046,302 | +0.38(+0.80%) |
Jan 04, 2024 | 48.35 | 48.91 | 46.75 | 46.95 | 825,149 | -0.76(-1.60%) |
Jan 03, 2024 | 47.47 | 48.38 | 47.25 | 47.71 | 1,029,682 | -0.07(-0.15%) |
Jan 02, 2024 | 48.16 | 49.06 | 47.43 | 47.78 | 947,706 | +0.07(+0.15%) |
Dec 29, 2023 | 48.33 | 48.51 | 47.64 | 47.71 | 726,741 | -0.58(-1.21%) |
Dec 28, 2023 | 48.43 | 48.72 | 47.87 | 48.30 | 1,181,290 | -0.30(-0.61%) |
Dec 27, 2023 | 48.85 | 49.11 | 48.37 | 48.60 | 878,434 | -0.49(-0.99%) |
Dec 26, 2023 | 47.94 | 49.27 | 47.87 | 49.08 | 1,792,606 | +2.13(+4.54%) |
Dec 22, 2023 | 46.13 | 47.38 | 45.85 | 46.95 | 1,728,876 | +1.03(+2.24%) |
Dec 21, 2023 | 45.52 | 45.96 | 45.23 | 45.92 | 954,716 | +0.57(+1.27%) |
Dec 20, 2023 | 46.07 | 46.63 | 45.30 | 45.35 | 1,481,008 | -0.86(-1.87%) |
Dec 19, 2023 | 45.52 | 46.25 | 45.17 | 46.21 | 1,328,034 | +1.07(+2.37%) |
Dec 18, 2023 | 44.62 | 45.35 | 44.62 | 45.14 | 1,462,932 | +1.63(+3.76%) |
Dec 15, 2023 | 44.58 | 44.66 | 43.40 | 43.50 | 1,936,726 | -1.11(-2.49%) |
Dec 14, 2023 | 43.53 | 44.95 | 43.51 | 44.61 | 2,326,467 | +1.71(+4.00%) |
Dec 13, 2023 | 41.71 | 42.92 | 41.62 | 42.90 | 1,084,615 | +1.26(+3.02%) |
Dec 12, 2023 | 41.51 | 42.20 | 40.85 | 41.64 | 1,005,026 | -0.54(-1.29%) |
Dec 11, 2023 | 41.98 | 42.48 | 41.74 | 42.19 | 878,973 | +0.04(+0.09%) |
Dec 08, 2023 | 41.76 | 42.30 | 41.61 | 42.15 | 1,298,975 | +0.69(+1.67%) |
Dec 07, 2023 | 42.34 | 42.72 | 41.14 | 41.45 | 1,269,626 | -0.69(-1.65%) |
Dec 06, 2023 | 43.33 | 43.42 | 41.57 | 42.15 | 1,857,217 | -1.03(-2.39%) |
Dec 05, 2023 | 44.21 | 44.46 | 43.10 | 43.18 | 1,503,494 | -1.11(-2.51%) |
Dec 04, 2023 | 45.56 | 45.56 | 44.00 | 44.29 | 1,742,520 | -1.98(-4.28%) |
Dec 01, 2023 | 45.12 | 46.40 | 45.02 | 46.27 | 1,143,793 | +0.55(+1.21%) |
Nov 30, 2023 | 44.84 | 46.33 | 44.63 | 45.71 | 1,863,532 | +1.45(+3.27%) |
Nov 29, 2023 | 45.14 | 45.50 | 44.16 | 44.27 | 1,353,161 | -0.59(-1.32%) |
Nov 28, 2023 | 44.62 | 45.31 | 44.24 | 44.86 | 1,138,020 | +0.58(+1.32%) |
Nov 27, 2023 | 44.48 | 44.57 | 43.54 | 44.28 | 1,944,317 | -0.30(-0.67%) |
Nov 24, 2023 | 44.46 | 45.02 | 44.33 | 44.57 | 898,284 | +0.34(+0.76%) |
Nov 22, 2023 | 43.95 | 44.45 | 43.23 | 44.24 | 1,180,461 | -0.57(-1.28%) |
Nov 21, 2023 | 45.00 | 45.12 | 44.41 | 44.81 | 1,033,247 | -0.33(-0.72%) |
Nov 20, 2023 | 46.89 | 47.29 | 45.11 | 45.14 | 1,074,813 | -1.05(-2.27%) |
Nov 17, 2023 | 46.08 | 46.48 | 45.64 | 46.19 | 1,316,109 | +0.82(+1.81%) |
Nov 16, 2023 | 46.96 | 47.07 | 44.78 | 45.37 | 1,961,900 | -2.07(-4.37%) |
Nov 15, 2023 | 48.07 | 48.45 | 47.02 | 47.44 | 1,148,562 | -0.72(-1.50%) |
Nov 14, 2023 | 47.51 | 48.24 | 46.87 | 48.16 | 854,104 | +1.28(+2.73%) |
Nov 13, 2023 | 46.19 | 47.19 | 45.85 | 46.88 | 664,600 | +0.61(+1.32%) |
Nov 10, 2023 | 46.67 | 47.23 | 46.01 | 46.27 | 959,956 | +0.19(+0.40%) |
Nov 09, 2023 | 46.58 | 47.50 | 46.08 | 46.09 | 895,176 | +0.07(+0.15%) |
Nov 08, 2023 | 46.34 | 47.32 | 45.60 | 46.02 | 1,343,948 | -0.86(-1.84%) |
Nov 07, 2023 | 47.68 | 47.91 | 46.52 | 46.88 | 1,320,012 | -1.46(-3.03%) |
Nov 06, 2023 | 49.74 | 49.78 | 47.88 | 48.35 | 1,051,984 | -1.02(-2.07%) |
Nov 03, 2023 | 50.13 | 50.74 | 48.99 | 49.37 | 1,201,475 | -0.92(-1.84%) |
Nov 02, 2023 | 49.10 | 50.68 | 48.77 | 50.29 | 1,937,231 | +2.08(+4.32%) |