Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.14 | 46.48 | 44.59 | 45.00 | 1,789,128 | -2.55(-5.37%) |
Jan 30, 2024 | 47.49 | 47.88 | 47.20 | 47.56 | 815,732 | +0.27(+0.57%) |
Jan 29, 2024 | 46.76 | 47.33 | 46.01 | 47.29 | 1,051,494 | +0.32(+0.68%) |
Jan 26, 2024 | 47.31 | 47.74 | 46.77 | 46.97 | 555,032 | -0.55(-1.15%) |
Jan 25, 2024 | 48.03 | 48.22 | 47.46 | 47.52 | 439,709 | -0.23(-0.48%) |
Jan 24, 2024 | 48.24 | 48.31 | 47.66 | 47.75 | 438,656 | -0.10(-0.21%) |
Jan 23, 2024 | 47.85 | 48.00 | 47.60 | 47.85 | 519,166 | +0.23(+0.48%) |
Jan 22, 2024 | 47.53 | 47.81 | 47.42 | 47.62 | 383,417 | +0.35(+0.74%) |
Jan 19, 2024 | 47.25 | 47.32 | 46.69 | 47.27 | 357,336 | +0.36(+0.76%) |
Jan 18, 2024 | 46.50 | 46.93 | 46.06 | 46.91 | 462,967 | +1.01(+2.21%) |
Jan 17, 2024 | 45.91 | 46.15 | 45.55 | 45.90 | 365,568 | -0.65(-1.39%) |
Jan 16, 2024 | 46.54 | 46.77 | 46.08 | 46.54 | 437,466 | -0.25(-0.53%) |
Jan 12, 2024 | 47.50 | 47.50 | 46.67 | 46.79 | 314,908 | -0.38(-0.80%) |
Jan 11, 2024 | 46.91 | 47.19 | 46.68 | 47.17 | 336,286 | +0.10(+0.21%) |
Jan 10, 2024 | 47.03 | 47.24 | 46.65 | 47.07 | 315,392 | +0.04(+0.08%) |
Jan 09, 2024 | 47.09 | 47.33 | 46.64 | 47.03 | 658,303 | -0.65(-1.35%) |
Jan 08, 2024 | 46.99 | 47.72 | 46.99 | 47.68 | 618,828 | +0.50(+1.05%) |
Jan 05, 2024 | 47.17 | 47.82 | 46.99 | 47.18 | 486,429 | -0.15(-0.31%) |
Jan 04, 2024 | 47.77 | 47.91 | 47.19 | 47.33 | 436,713 | -0.74(-1.53%) |
Jan 03, 2024 | 48.36 | 48.48 | 47.87 | 48.06 | 664,653 | -0.79(-1.63%) |
Jan 02, 2024 | 49.63 | 49.63 | 48.55 | 48.86 | 530,186 | -1.21(-2.42%) |
Dec 29, 2023 | 50.16 | 50.31 | 49.56 | 50.07 | 502,454 | -0.27(-0.53%) |
Dec 28, 2023 | 50.36 | 50.46 | 50.17 | 50.34 | 250,369 | -0.07(-0.14%) |
Dec 27, 2023 | 50.69 | 50.69 | 50.11 | 50.41 | 245,653 | -0.15(-0.29%) |
Dec 26, 2023 | 50.27 | 50.73 | 50.15 | 50.56 | 862,158 | +0.45(+0.89%) |
Dec 22, 2023 | 49.56 | 50.17 | 49.56 | 50.11 | 371,797 | +0.70(+1.41%) |
Dec 21, 2023 | 49.18 | 49.60 | 48.84 | 49.42 | 285,000 | +0.48(+0.97%) |
Dec 20, 2023 | 49.15 | 49.62 | 48.79 | 48.94 | 525,125 | -0.24(-0.48%) |
Dec 19, 2023 | 48.76 | 49.34 | 48.50 | 49.18 | 420,107 | +0.48(+0.98%) |
Dec 18, 2023 | 49.05 | 49.05 | 48.22 | 48.70 | 482,437 | -0.20(-0.41%) |
Dec 15, 2023 | 49.13 | 49.73 | 48.64 | 48.90 | 1,032,945 | -0.27(-0.55%) |
Dec 14, 2023 | 48.11 | 49.34 | 48.02 | 49.17 | 484,541 | +1.32(+2.76%) |
Dec 13, 2023 | 47.59 | 47.93 | 46.79 | 47.85 | 501,170 | +0.16(+0.33%) |
Dec 12, 2023 | 47.66 | 48.14 | 47.48 | 47.69 | 405,947 | -0.15(-0.31%) |
Dec 11, 2023 | 47.19 | 47.97 | 47.05 | 47.84 | 489,010 | +0.65(+1.37%) |
Dec 08, 2023 | 46.57 | 47.31 | 46.57 | 47.19 | 361,188 | +0.62(+1.32%) |
Dec 07, 2023 | 45.91 | 46.59 | 45.72 | 46.57 | 383,597 | +0.86(+1.89%) |
Dec 06, 2023 | 46.37 | 46.98 | 45.66 | 45.71 | 332,827 | -0.46(-0.99%) |
Dec 05, 2023 | 46.83 | 46.83 | 46.10 | 46.17 | 472,784 | -0.83(-1.78%) |
Dec 04, 2023 | 46.58 | 47.04 | 46.31 | 47.00 | 560,204 | +0.19(+0.40%) |
Dec 01, 2023 | 46.00 | 46.81 | 45.90 | 46.81 | 568,255 | +0.66(+1.43%) |
Nov 30, 2023 | 46.37 | 46.60 | 46.03 | 46.15 | 699,472 | -0.13(-0.28%) |
Nov 29, 2023 | 46.21 | 46.36 | 45.78 | 46.28 | 778,288 | +0.38(+0.84%) |
Nov 28, 2023 | 46.42 | 46.77 | 45.87 | 45.90 | 881,694 | -0.51(-1.11%) |
Nov 27, 2023 | 46.50 | 46.71 | 46.21 | 46.41 | 578,784 | -0.19(-0.40%) |
Nov 24, 2023 | 46.66 | 46.77 | 46.34 | 46.60 | 198,077 | -0.08(-0.17%) |
Nov 22, 2023 | 46.96 | 47.23 | 46.35 | 46.68 | 464,913 | +0.12(+0.25%) |
Nov 21, 2023 | 47.31 | 47.31 | 46.54 | 46.56 | 435,973 | -0.80(-1.69%) |
Nov 20, 2023 | 47.01 | 47.42 | 46.73 | 47.36 | 390,826 | +0.22(+0.46%) |
Nov 17, 2023 | 47.44 | 47.66 | 46.91 | 47.14 | 512,789 | -0.07(-0.15%) |
Nov 16, 2023 | 47.75 | 48.20 | 46.73 | 47.21 | 557,514 | -0.86(-1.79%) |
Nov 15, 2023 | 47.37 | 48.79 | 47.37 | 48.07 | 494,697 | +0.81(+1.71%) |
Nov 14, 2023 | 46.29 | 47.30 | 46.27 | 47.26 | 462,864 | +1.81(+3.97%) |
Nov 13, 2023 | 45.70 | 45.89 | 45.44 | 45.45 | 498,882 | -0.55(-1.20%) |
Nov 10, 2023 | 44.88 | 46.00 | 44.70 | 46.00 | 351,063 | +1.30(+2.91%) |
Nov 09, 2023 | 45.17 | 45.27 | 44.60 | 44.70 | 391,784 | -0.25(-0.55%) |
Nov 08, 2023 | 45.15 | 45.64 | 44.76 | 44.95 | 494,389 | -0.50(-1.11%) |
Nov 07, 2023 | 45.38 | 45.70 | 44.90 | 45.45 | 612,892 | -0.17(-0.37%) |
Nov 06, 2023 | 45.93 | 46.15 | 45.41 | 45.62 | 704,921 | -0.38(-0.82%) |
Nov 03, 2023 | 45.53 | 46.23 | 45.29 | 46.00 | 897,264 | +1.21(+2.71%) |
Nov 02, 2023 | 45.53 | 45.53 | 42.12 | 44.78 | 2,500,613 | -0.76(-1.67%) |