Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.27 | 47.27 | 46.09 | 46.18 | 760,536 | -1.36(-2.86%) |
Jan 30, 2024 | 47.54 | 47.99 | 47.19 | 47.54 | 521,397 | -0.09(-0.19%) |
Jan 29, 2024 | 47.63 | 48.03 | 47.29 | 47.63 | 753,925 | +0.01(+0.02%) |
Jan 26, 2024 | 47.73 | 48.14 | 47.50 | 47.62 | 1,372,403 | -0.14(-0.29%) |
Jan 25, 2024 | 48.32 | 48.45 | 47.40 | 47.76 | 561,561 | -0.09(-0.19%) |
Jan 24, 2024 | 48.19 | 48.34 | 47.59 | 47.85 | 538,660 | +0.09(+0.19%) |
Jan 23, 2024 | 48.85 | 48.97 | 47.72 | 47.76 | 573,033 | -0.93(-1.91%) |
Jan 22, 2024 | 48.51 | 49.29 | 48.36 | 48.69 | 602,195 | +0.69(+1.44%) |
Jan 19, 2024 | 48.24 | 48.24 | 47.69 | 48.00 | 538,557 | +0.03(+0.06%) |
Jan 18, 2024 | 47.57 | 48.16 | 47.05 | 47.97 | 873,107 | +1.02(+2.17%) |
Jan 17, 2024 | 47.05 | 47.23 | 46.65 | 46.95 | 830,055 | -0.57(-1.20%) |
Jan 16, 2024 | 47.43 | 48.24 | 46.92 | 47.52 | 1,053,871 | -0.35(-0.73%) |
Jan 12, 2024 | 45.90 | 48.02 | 45.85 | 47.87 | 1,300,003 | +2.29(+5.02%) |
Jan 11, 2024 | 44.70 | 45.64 | 44.16 | 45.58 | 963,911 | +1.01(+2.27%) |
Jan 10, 2024 | 43.85 | 44.61 | 43.79 | 44.57 | 712,187 | +0.70(+1.60%) |
Jan 09, 2024 | 43.34 | 43.94 | 43.28 | 43.87 | 712,625 | +0.28(+0.64%) |
Jan 08, 2024 | 42.93 | 43.59 | 42.65 | 43.59 | 560,781 | +1.10(+2.59%) |
Jan 05, 2024 | 42.54 | 42.94 | 42.22 | 42.49 | 804,913 | -0.17(-0.40%) |
Jan 04, 2024 | 42.31 | 42.94 | 42.30 | 42.66 | 868,313 | +0.16(+0.38%) |
Jan 03, 2024 | 43.18 | 43.42 | 42.45 | 42.50 | 784,839 | -1.28(-2.92%) |
Jan 02, 2024 | 43.21 | 43.81 | 42.73 | 43.78 | 1,081,828 | +0.27(+0.62%) |
Dec 29, 2023 | 43.65 | 43.80 | 43.38 | 43.51 | 501,462 | -0.16(-0.37%) |
Dec 28, 2023 | 43.89 | 43.98 | 43.54 | 43.67 | 364,593 | -0.29(-0.66%) |
Dec 27, 2023 | 44.05 | 44.32 | 43.90 | 43.96 | 427,535 | -0.16(-0.36%) |
Dec 26, 2023 | 44.11 | 44.38 | 43.95 | 44.12 | 458,008 | +0.02(+0.05%) |
Dec 22, 2023 | 44.11 | 44.30 | 43.91 | 44.10 | 473,993 | +0.08(+0.18%) |
Dec 21, 2023 | 43.87 | 44.12 | 43.30 | 44.02 | 585,835 | +0.68(+1.57%) |
Dec 20, 2023 | 43.46 | 44.04 | 43.24 | 43.34 | 831,547 | -0.41(-0.94%) |
Dec 19, 2023 | 43.64 | 43.84 | 43.05 | 43.75 | 730,748 | +0.29(+0.67%) |
Dec 18, 2023 | 42.86 | 43.90 | 42.77 | 43.46 | 814,393 | +0.59(+1.38%) |
Dec 15, 2023 | 42.62 | 43.16 | 42.10 | 42.87 | 2,775,610 | +0.43(+1.01%) |
Dec 14, 2023 | 42.85 | 43.22 | 41.94 | 42.44 | 2,886,065 | -0.37(-0.86%) |
Dec 13, 2023 | 42.74 | 42.96 | 42.01 | 42.81 | 1,195,612 | +0.10(+0.23%) |
Dec 12, 2023 | 43.51 | 43.68 | 42.44 | 42.71 | 1,324,648 | -1.09(-2.49%) |
Dec 11, 2023 | 43.42 | 43.86 | 42.69 | 43.80 | 816,874 | +0.37(+0.85%) |
Dec 08, 2023 | 43.29 | 44.00 | 42.53 | 43.43 | 1,425,817 | +0.03(+0.07%) |
Dec 07, 2023 | 46.39 | 46.68 | 41.89 | 43.40 | 3,029,312 | -2.89(-6.24%) |
Dec 06, 2023 | 47.63 | 47.81 | 46.24 | 46.29 | 748,041 | -1.28(-2.69%) |
Dec 05, 2023 | 47.44 | 48.06 | 47.34 | 47.57 | 719,578 | -0.27(-0.56%) |
Dec 04, 2023 | 47.50 | 47.86 | 47.09 | 47.84 | 882,106 | +0.12(+0.25%) |
Dec 01, 2023 | 47.39 | 47.72 | 47.05 | 47.72 | 847,066 | +0.47(+0.99%) |
Nov 30, 2023 | 47.44 | 47.50 | 46.67 | 47.25 | 1,261,622 | -0.06(-0.13%) |
Nov 29, 2023 | 47.65 | 47.76 | 47.06 | 47.31 | 608,488 | +0.10(+0.21%) |
Nov 28, 2023 | 46.94 | 47.35 | 46.75 | 47.21 | 449,450 | +0.08(+0.17%) |
Nov 27, 2023 | 47.05 | 47.32 | 46.84 | 47.13 | 468,748 | -0.14(-0.30%) |
Nov 24, 2023 | 47.07 | 47.31 | 46.90 | 47.27 | 186,151 | +0.11(+0.23%) |
Nov 22, 2023 | 47.82 | 47.82 | 47.02 | 47.16 | 496,182 | -0.31(-0.65%) |
Nov 21, 2023 | 47.35 | 47.70 | 46.99 | 47.47 | 537,933 | -0.02(-0.04%) |
Nov 20, 2023 | 47.36 | 47.88 | 47.36 | 47.49 | 452,322 | +0.21(+0.44%) |
Nov 17, 2023 | 46.57 | 47.34 | 46.54 | 47.28 | 596,133 | +0.66(+1.42%) |
Nov 16, 2023 | 47.05 | 47.29 | 46.13 | 46.62 | 950,223 | -0.73(-1.54%) |
Nov 15, 2023 | 47.95 | 48.40 | 47.30 | 47.35 | 834,482 | -0.44(-0.92%) |
Nov 14, 2023 | 47.54 | 47.89 | 47.07 | 47.79 | 752,781 | +1.28(+2.75%) |
Nov 13, 2023 | 46.60 | 46.84 | 46.24 | 46.51 | 556,403 | -0.19(-0.41%) |
Nov 10, 2023 | 46.00 | 46.71 | 45.51 | 46.70 | 506,961 | +0.56(+1.21%) |
Nov 09, 2023 | 46.44 | 46.65 | 46.05 | 46.14 | 878,158 | -0.20(-0.43%) |
Nov 08, 2023 | 45.58 | 46.57 | 45.35 | 46.34 | 941,175 | +0.71(+1.56%) |
Nov 07, 2023 | 46.40 | 48.24 | 45.30 | 45.63 | 1,663,830 | +0.67(+1.49%) |
Nov 06, 2023 | 44.44 | 45.00 | 44.13 | 44.96 | 1,844,985 | +0.46(+1.03%) |
Nov 03, 2023 | 43.58 | 44.63 | 43.45 | 44.50 | 1,252,225 | +1.39(+3.22%) |
Nov 02, 2023 | 43.30 | 43.51 | 42.78 | 43.11 | 1,034,315 | +0.66(+1.55%) |