Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.65 | 51.08 | 49.81 | 49.83 | 20,529,434 | -1.00(-1.97%) |
Jan 30, 2024 | 50.28 | 50.91 | 50.27 | 50.83 | 14,833,303 | +0.83(+1.67%) |
Jan 29, 2024 | 49.81 | 50.32 | 49.64 | 50.00 | 16,829,432 | +0.03(+0.06%) |
Jan 26, 2024 | 49.49 | 50.15 | 49.42 | 49.97 | 19,346,080 | +0.44(+0.88%) |
Jan 25, 2024 | 49.33 | 49.59 | 49.15 | 49.53 | 18,103,414 | +0.39(+0.79%) |
Jan 24, 2024 | 49.03 | 49.74 | 48.91 | 49.14 | 17,898,150 | +0.37(+0.75%) |
Jan 23, 2024 | 48.31 | 48.87 | 48.06 | 48.78 | 16,573,832 | +0.59(+1.22%) |
Jan 22, 2024 | 47.89 | 48.59 | 47.82 | 48.19 | 19,505,624 | +0.41(+0.85%) |
Jan 19, 2024 | 46.30 | 47.84 | 46.06 | 47.78 | 25,786,756 | +1.67(+3.62%) |
Jan 18, 2024 | 46.23 | 46.29 | 45.80 | 46.12 | 18,023,250 | -0.23(-0.49%) |
Jan 17, 2024 | 45.92 | 46.73 | 45.89 | 46.34 | 17,568,110 | -0.15(-0.32%) |
Jan 16, 2024 | 46.44 | 46.73 | 45.90 | 46.49 | 25,380,112 | -0.58(-1.22%) |
Jan 12, 2024 | 47.62 | 48.44 | 46.67 | 47.07 | 30,682,930 | -1.63(-3.34%) |
Jan 11, 2024 | 48.55 | 48.74 | 48.00 | 48.70 | 21,230,780 | -0.04(-0.08%) |
Jan 10, 2024 | 48.66 | 48.77 | 48.27 | 48.74 | 11,925,334 | -0.21(-0.43%) |
Jan 09, 2024 | 49.10 | 49.12 | 48.71 | 48.95 | 13,720,120 | -0.63(-1.26%) |
Jan 08, 2024 | 49.04 | 49.64 | 48.80 | 49.57 | 15,224,852 | +0.00(+0.00%) |
Jan 05, 2024 | 49.06 | 50.12 | 48.95 | 49.57 | 15,180,702 | +0.64(+1.30%) |
Jan 04, 2024 | 48.48 | 49.51 | 48.43 | 48.94 | 16,027,215 | +0.60(+1.23%) |
Jan 03, 2024 | 48.75 | 48.75 | 47.98 | 48.34 | 21,805,350 | -0.65(-1.32%) |
Jan 02, 2024 | 48.71 | 49.41 | 48.48 | 48.99 | 15,017,449 | +0.11(+0.22%) |
Dec 29, 2023 | 49.01 | 49.23 | 48.87 | 48.88 | 11,815,994 | -0.26(-0.53%) |
Dec 28, 2023 | 48.80 | 49.30 | 48.75 | 49.13 | 9,941,464 | +0.15(+0.30%) |
Dec 27, 2023 | 49.07 | 49.22 | 48.81 | 48.99 | 12,623,195 | -0.31(-0.62%) |
Dec 26, 2023 | 48.82 | 49.32 | 48.69 | 49.29 | 8,918,876 | +0.46(+0.94%) |
Dec 22, 2023 | 49.31 | 49.51 | 48.75 | 48.84 | 10,523,822 | -0.27(-0.55%) |
Dec 21, 2023 | 49.27 | 49.48 | 48.79 | 49.11 | 11,193,513 | +0.11(+0.22%) |
Dec 20, 2023 | 49.48 | 50.22 | 48.95 | 49.00 | 20,520,388 | -0.74(-1.50%) |
Dec 19, 2023 | 49.32 | 49.97 | 48.97 | 49.74 | 20,722,958 | +0.43(+0.87%) |
Dec 18, 2023 | 50.06 | 50.13 | 49.18 | 49.31 | 23,302,534 | -0.65(-1.29%) |
Dec 15, 2023 | 49.75 | 50.42 | 49.57 | 49.96 | 44,488,448 | -0.20(-0.40%) |
Dec 14, 2023 | 48.10 | 50.20 | 48.10 | 50.16 | 41,392,144 | +2.73(+5.76%) |
Dec 13, 2023 | 46.17 | 47.44 | 46.03 | 47.43 | 26,561,290 | +1.28(+2.78%) |
Dec 12, 2023 | 45.62 | 46.43 | 45.49 | 46.15 | 19,951,166 | +0.47(+1.02%) |
Dec 11, 2023 | 45.58 | 45.90 | 45.25 | 45.68 | 21,256,914 | -0.10(-0.22%) |
Dec 08, 2023 | 45.04 | 46.01 | 44.81 | 45.78 | 20,380,570 | +0.70(+1.54%) |
Dec 07, 2023 | 44.48 | 45.12 | 44.34 | 45.08 | 18,917,774 | +0.89(+2.02%) |
Dec 06, 2023 | 44.49 | 44.93 | 44.12 | 44.19 | 19,051,448 | +0.01(+0.02%) |
Dec 05, 2023 | 44.64 | 44.66 | 44.10 | 44.18 | 14,632,615 | -0.63(-1.40%) |
Dec 04, 2023 | 44.40 | 45.01 | 44.21 | 44.81 | 13,518,254 | +0.10(+0.22%) |
Dec 01, 2023 | 44.20 | 44.92 | 44.07 | 44.71 | 18,243,316 | +0.43(+0.96%) |
Nov 30, 2023 | 43.50 | 44.44 | 43.18 | 44.28 | 23,629,610 | +0.80(+1.85%) |
Nov 29, 2023 | 43.39 | 43.83 | 43.32 | 43.47 | 16,862,660 | +0.41(+0.95%) |
Nov 28, 2023 | 42.67 | 43.15 | 42.49 | 43.07 | 15,438,137 | +0.35(+0.81%) |
Nov 27, 2023 | 42.34 | 42.73 | 42.22 | 42.72 | 15,824,834 | +0.10(+0.23%) |
Nov 24, 2023 | 42.50 | 42.81 | 42.43 | 42.62 | 5,324,350 | +0.14(+0.33%) |
Nov 22, 2023 | 42.36 | 42.54 | 42.10 | 42.48 | 11,945,518 | +0.18(+0.42%) |
Nov 21, 2023 | 42.34 | 42.43 | 41.86 | 42.30 | 16,190,384 | -0.19(-0.44%) |
Nov 20, 2023 | 42.56 | 42.65 | 42.21 | 42.49 | 10,442,016 | -0.17(-0.40%) |
Nov 17, 2023 | 42.53 | 42.69 | 42.14 | 42.66 | 13,991,511 | +0.43(+1.01%) |
Nov 16, 2023 | 42.52 | 42.66 | 41.70 | 42.23 | 17,050,080 | -0.31(-0.72%) |
Nov 15, 2023 | 41.78 | 42.72 | 41.78 | 42.54 | 17,388,664 | +0.75(+1.81%) |
Nov 14, 2023 | 41.21 | 42.09 | 41.17 | 41.79 | 20,322,700 | +1.30(+3.21%) |
Nov 13, 2023 | 40.46 | 40.77 | 40.25 | 40.49 | 12,243,408 | -0.12(-0.29%) |
Nov 10, 2023 | 40.35 | 40.66 | 40.08 | 40.60 | 14,810,705 | +0.49(+1.21%) |
Nov 09, 2023 | 41.00 | 41.09 | 39.99 | 40.12 | 14,103,372 | -0.58(-1.42%) |
Nov 08, 2023 | 40.78 | 40.90 | 40.15 | 40.69 | 19,555,058 | -0.06(-0.15%) |
Nov 07, 2023 | 40.89 | 40.91 | 40.46 | 40.75 | 13,922,656 | -0.30(-0.73%) |
Nov 06, 2023 | 41.50 | 41.50 | 40.86 | 41.05 | 15,253,778 | -0.28(-0.67%) |
Nov 03, 2023 | 40.88 | 41.57 | 40.78 | 41.33 | 16,260,878 | +1.10(+2.74%) |
Nov 02, 2023 | 39.46 | 40.26 | 39.12 | 40.23 | 20,138,374 | +1.24(+3.18%) |