Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.06 | 54.34 | 49.74 | 50.25 | 5,043,848 | -1.53(-2.95%) |
Jan 30, 2024 | 54.49 | 54.77 | 51.65 | 51.78 | 3,516,896 | -3.17(-5.77%) |
Jan 29, 2024 | 56.20 | 56.33 | 53.62 | 54.95 | 3,711,254 | -1.22(-2.17%) |
Jan 26, 2024 | 55.00 | 57.26 | 54.99 | 56.17 | 4,415,505 | +1.28(+2.33%) |
Jan 25, 2024 | 55.32 | 56.35 | 52.99 | 54.89 | 3,340,824 | +0.12(+0.22%) |
Jan 24, 2024 | 57.18 | 58.04 | 54.52 | 54.77 | 5,142,414 | -3.05(-5.27%) |
Jan 23, 2024 | 58.78 | 60.25 | 57.44 | 57.82 | 3,873,209 | -0.96(-1.63%) |
Jan 22, 2024 | 57.18 | 61.26 | 57.02 | 58.78 | 7,538,600 | +2.65(+4.72%) |
Jan 19, 2024 | 57.89 | 58.30 | 54.53 | 56.13 | 18,555,990 | +5.23(+10.28%) |
Jan 18, 2024 | 51.98 | 52.61 | 49.91 | 50.90 | 3,437,705 | -0.47(-0.91%) |
Jan 17, 2024 | 50.47 | 51.44 | 48.99 | 51.37 | 3,546,933 | -0.37(-0.72%) |
Jan 16, 2024 | 53.00 | 53.25 | 50.69 | 51.74 | 4,045,362 | +0.82(+1.61%) |
Jan 12, 2024 | 54.86 | 56.22 | 50.62 | 50.92 | 4,273,105 | -4.25(-7.70%) |
Jan 11, 2024 | 56.00 | 57.00 | 53.79 | 55.17 | 3,600,290 | -1.26(-2.23%) |
Jan 10, 2024 | 56.30 | 57.73 | 55.60 | 56.43 | 3,219,472 | +0.68(+1.22%) |
Jan 09, 2024 | 54.01 | 57.04 | 53.89 | 55.75 | 2,700,357 | -0.64(-1.13%) |
Jan 08, 2024 | 55.46 | 56.49 | 54.69 | 56.39 | 2,872,884 | +1.03(+1.86%) |
Jan 05, 2024 | 55.17 | 57.07 | 55.10 | 55.36 | 3,827,938 | -0.89(-1.58%) |
Jan 04, 2024 | 54.00 | 56.73 | 53.44 | 56.25 | 4,902,576 | +1.21(+2.20%) |
Jan 03, 2024 | 56.59 | 57.17 | 53.99 | 55.04 | 5,768,211 | -3.75(-6.38%) |
Jan 02, 2024 | 60.72 | 61.56 | 58.48 | 58.79 | 4,931,383 | -2.91(-4.72%) |
Dec 29, 2023 | 64.65 | 65.26 | 61.37 | 61.70 | 2,637,987 | -2.42(-3.77%) |
Dec 28, 2023 | 64.45 | 64.80 | 63.14 | 64.12 | 1,821,755 | -0.29(-0.45%) |
Dec 27, 2023 | 65.41 | 66.96 | 64.19 | 64.41 | 1,848,622 | -0.41(-0.63%) |
Dec 26, 2023 | 67.24 | 67.53 | 64.81 | 64.82 | 2,190,945 | -2.29(-3.41%) |
Dec 22, 2023 | 68.18 | 69.66 | 65.84 | 67.11 | 2,800,501 | -1.06(-1.55%) |
Dec 21, 2023 | 66.80 | 68.38 | 65.62 | 68.17 | 3,478,354 | +3.47(+5.36%) |
Dec 20, 2023 | 65.85 | 68.22 | 64.67 | 64.70 | 3,281,294 | -2.02(-3.03%) |
Dec 19, 2023 | 63.98 | 67.04 | 63.81 | 66.72 | 4,749,887 | +3.78(+6.01%) |
Dec 18, 2023 | 64.22 | 65.60 | 62.63 | 62.94 | 3,350,842 | -1.20(-1.87%) |
Dec 15, 2023 | 65.23 | 65.41 | 62.09 | 64.14 | 4,525,703 | -0.02(-0.03%) |
Dec 14, 2023 | 61.91 | 67.11 | 60.85 | 64.16 | 9,709,212 | +7.24(+12.72%) |
Dec 13, 2023 | 52.04 | 57.98 | 50.19 | 56.92 | 9,699,656 | +4.86(+9.34%) |
Dec 12, 2023 | 54.28 | 54.50 | 51.02 | 52.06 | 5,749,879 | -2.84(-5.17%) |
Dec 11, 2023 | 54.52 | 56.60 | 54.40 | 54.90 | 3,691,752 | -0.20(-0.36%) |
Dec 08, 2023 | 52.31 | 55.70 | 51.89 | 55.10 | 6,041,093 | +2.03(+3.83%) |
Dec 07, 2023 | 52.35 | 53.80 | 51.83 | 53.07 | 3,542,501 | +0.00(+0.00%) |
Dec 06, 2023 | 56.07 | 56.62 | 52.14 | 53.07 | 4,708,658 | -2.56(-4.60%) |
Dec 05, 2023 | 57.37 | 58.22 | 55.61 | 55.63 | 3,793,856 | -2.68(-4.60%) |
Dec 04, 2023 | 57.98 | 59.75 | 57.43 | 58.31 | 2,888,904 | -0.22(-0.38%) |
Dec 01, 2023 | 56.06 | 58.91 | 55.46 | 58.53 | 3,595,777 | +2.73(+4.89%) |
Nov 30, 2023 | 58.79 | 58.98 | 55.73 | 55.80 | 3,777,856 | -2.70(-4.62%) |
Nov 29, 2023 | 57.76 | 60.71 | 57.72 | 58.50 | 5,275,472 | +1.51(+2.65%) |
Nov 28, 2023 | 52.39 | 57.14 | 51.60 | 56.99 | 5,628,757 | +4.23(+8.02%) |
Nov 27, 2023 | 49.31 | 53.11 | 49.31 | 52.76 | 5,193,270 | +3.65(+7.43%) |
Nov 24, 2023 | 48.23 | 49.45 | 47.58 | 49.11 | 1,176,130 | +0.24(+0.49%) |
Nov 22, 2023 | 48.83 | 49.86 | 48.06 | 48.87 | 2,819,345 | +0.68(+1.41%) |
Nov 21, 2023 | 48.64 | 49.06 | 47.29 | 48.19 | 3,127,129 | -1.28(-2.59%) |
Nov 20, 2023 | 47.28 | 50.45 | 47.22 | 49.47 | 3,925,642 | +2.31(+4.90%) |
Nov 17, 2023 | 46.62 | 47.58 | 45.93 | 47.16 | 2,925,147 | +1.05(+2.28%) |
Nov 16, 2023 | 46.61 | 47.22 | 45.50 | 46.11 | 3,528,204 | -1.48(-3.11%) |
Nov 15, 2023 | 45.89 | 50.24 | 45.80 | 47.59 | 6,924,393 | +2.01(+4.41%) |
Nov 14, 2023 | 44.10 | 46.52 | 43.91 | 45.58 | 6,154,608 | +4.28(+10.36%) |
Nov 13, 2023 | 42.73 | 42.85 | 40.98 | 41.30 | 4,038,936 | -1.92(-4.44%) |
Nov 10, 2023 | 42.54 | 43.49 | 41.94 | 43.22 | 2,889,829 | +0.38(+0.89%) |
Nov 09, 2023 | 46.50 | 46.95 | 42.67 | 42.84 | 5,319,048 | -3.68(-7.91%) |
Nov 08, 2023 | 45.81 | 47.23 | 45.14 | 46.52 | 3,742,105 | +0.20(+0.43%) |
Nov 07, 2023 | 46.29 | 47.06 | 44.66 | 46.32 | 3,605,393 | +0.15(+0.32%) |
Nov 06, 2023 | 50.00 | 50.15 | 45.69 | 46.17 | 4,975,481 | -3.45(-6.95%) |
Nov 03, 2023 | 47.75 | 50.40 | 47.40 | 49.62 | 5,994,048 | +2.93(+6.28%) |
Nov 02, 2023 | 46.67 | 49.28 | 46.26 | 46.69 | 7,315,634 | +2.31(+5.21%) |