Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.19 | 44.34 | 40.30 | 40.51 | 14,725,414 | -2.22(-5.20%) |
Jan 30, 2024 | 43.02 | 43.82 | 42.23 | 42.73 | 8,025,284 | -1.04(-2.38%) |
Jan 29, 2024 | 41.54 | 44.44 | 41.30 | 43.77 | 15,730,819 | +2.43(+5.88%) |
Jan 26, 2024 | 40.93 | 43.18 | 40.83 | 41.34 | 10,726,592 | +0.63(+1.55%) |
Jan 25, 2024 | 41.68 | 41.98 | 40.38 | 40.71 | 7,885,225 | +0.22(+0.54%) |
Jan 24, 2024 | 42.93 | 43.78 | 40.28 | 40.49 | 10,310,210 | -1.39(-3.32%) |
Jan 23, 2024 | 45.33 | 45.67 | 41.85 | 41.88 | 12,804,512 | -2.47(-5.57%) |
Jan 22, 2024 | 44.53 | 47.75 | 43.21 | 44.35 | 23,803,856 | +2.18(+5.16%) |
Jan 19, 2024 | 40.28 | 42.24 | 39.45 | 42.17 | 12,594,508 | +2.03(+5.07%) |
Jan 18, 2024 | 41.67 | 42.20 | 39.59 | 40.14 | 11,484,757 | -0.87(-2.12%) |
Jan 17, 2024 | 40.00 | 41.06 | 39.35 | 41.01 | 7,283,397 | +0.03(+0.07%) |
Jan 16, 2024 | 41.10 | 42.48 | 40.31 | 40.98 | 10,839,328 | -0.81(-1.94%) |
Jan 12, 2024 | 43.01 | 44.15 | 41.65 | 41.79 | 10,929,391 | -1.02(-2.38%) |
Jan 11, 2024 | 42.94 | 43.52 | 41.16 | 42.81 | 15,387,496 | -0.75(-1.72%) |
Jan 10, 2024 | 43.79 | 44.95 | 42.66 | 43.56 | 11,989,736 | -0.51(-1.16%) |
Jan 09, 2024 | 44.61 | 45.45 | 43.67 | 44.07 | 10,278,809 | -1.27(-2.80%) |
Jan 08, 2024 | 43.58 | 45.98 | 42.95 | 45.34 | 14,550,977 | +2.33(+5.42%) |
Jan 05, 2024 | 41.58 | 43.91 | 41.44 | 43.01 | 12,943,745 | +0.51(+1.20%) |
Jan 04, 2024 | 43.49 | 44.67 | 42.41 | 42.50 | 13,337,634 | -0.99(-2.28%) |
Jan 03, 2024 | 44.19 | 45.43 | 43.35 | 43.49 | 16,461,382 | -3.11(-6.67%) |
Jan 02, 2024 | 47.78 | 47.91 | 45.72 | 46.60 | 16,515,318 | -2.54(-5.17%) |
Dec 29, 2023 | 51.15 | 51.86 | 48.25 | 49.14 | 20,315,586 | -2.25(-4.38%) |
Dec 28, 2023 | 50.39 | 51.42 | 49.88 | 51.39 | 12,742,612 | +0.15(+0.29%) |
Dec 27, 2023 | 50.20 | 52.48 | 49.80 | 51.24 | 20,755,884 | +1.20(+2.40%) |
Dec 26, 2023 | 49.35 | 50.84 | 48.76 | 50.04 | 13,880,739 | +0.98(+2.00%) |
Dec 22, 2023 | 49.00 | 50.19 | 48.09 | 49.06 | 24,488,036 | +1.12(+2.34%) |
Dec 21, 2023 | 47.44 | 48.92 | 46.92 | 47.94 | 29,646,492 | +2.43(+5.34%) |
Dec 20, 2023 | 51.00 | 51.88 | 45.48 | 45.51 | 45,998,560 | -4.95(-9.81%) |
Dec 19, 2023 | 46.16 | 51.56 | 46.03 | 50.46 | 58,255,744 | +6.76(+15.47%) |
Dec 18, 2023 | 40.86 | 44.62 | 40.61 | 43.70 | 22,000,240 | -0.27(-0.61%) |
Dec 15, 2023 | 45.24 | 45.94 | 43.17 | 43.97 | 21,329,560 | -0.87(-1.94%) |
Dec 14, 2023 | 45.00 | 46.96 | 42.90 | 44.84 | 30,037,548 | +0.44(+0.99%) |
Dec 13, 2023 | 39.90 | 44.72 | 38.71 | 44.40 | 30,765,398 | +4.88(+12.35%) |
Dec 12, 2023 | 40.10 | 40.17 | 37.80 | 39.52 | 21,102,056 | -0.40(-1.00%) |
Dec 11, 2023 | 42.15 | 42.86 | 38.65 | 39.92 | 29,468,548 | -2.15(-5.11%) |
Dec 08, 2023 | 39.28 | 42.42 | 38.61 | 42.07 | 27,539,076 | +2.66(+6.75%) |
Dec 07, 2023 | 37.78 | 39.83 | 37.25 | 39.41 | 19,318,780 | +1.03(+2.68%) |
Dec 06, 2023 | 38.71 | 41.89 | 38.28 | 38.38 | 37,364,064 | +0.19(+0.50%) |
Dec 05, 2023 | 38.01 | 38.64 | 36.12 | 38.19 | 20,555,420 | -0.37(-0.96%) |
Dec 04, 2023 | 37.06 | 39.11 | 36.56 | 38.56 | 27,918,044 | +0.89(+2.36%) |
Dec 01, 2023 | 34.20 | 37.95 | 33.82 | 37.67 | 33,239,556 | +3.26(+9.47%) |
Nov 30, 2023 | 33.82 | 34.89 | 32.80 | 34.41 | 21,437,402 | +0.29(+0.85%) |
Nov 29, 2023 | 32.66 | 34.96 | 32.60 | 34.12 | 34,807,624 | +1.37(+4.18%) |
Nov 28, 2023 | 29.87 | 33.05 | 28.83 | 32.75 | 44,249,640 | +3.38(+11.51%) |
Nov 27, 2023 | 27.08 | 30.35 | 27.05 | 29.37 | 45,194,600 | +3.14(+11.97%) |
Nov 24, 2023 | 25.54 | 26.55 | 25.02 | 26.23 | 6,819,207 | +0.66(+2.58%) |
Nov 22, 2023 | 25.50 | 26.07 | 25.09 | 25.57 | 9,662,230 | +0.54(+2.16%) |
Nov 21, 2023 | 25.03 | 25.28 | 24.18 | 25.03 | 8,295,217 | -0.43(-1.69%) |
Nov 20, 2023 | 24.80 | 25.94 | 24.04 | 25.46 | 10,962,902 | +0.67(+2.70%) |
Nov 17, 2023 | 24.83 | 25.22 | 24.40 | 24.79 | 11,295,117 | +0.25(+1.02%) |
Nov 16, 2023 | 25.46 | 25.58 | 24.27 | 24.54 | 14,393,690 | -1.44(-5.54%) |
Nov 15, 2023 | 25.34 | 27.00 | 25.15 | 25.98 | 19,681,604 | +0.42(+1.64%) |
Nov 14, 2023 | 24.86 | 26.20 | 24.59 | 25.56 | 22,896,380 | +2.68(+11.71%) |
Nov 13, 2023 | 22.25 | 23.20 | 21.88 | 22.88 | 10,299,907 | +0.45(+2.01%) |
Nov 10, 2023 | 24.70 | 24.75 | 21.87 | 22.43 | 27,862,502 | -2.43(-9.77%) |
Nov 09, 2023 | 24.97 | 27.16 | 24.43 | 24.86 | 47,246,472 | +3.10(+14.25%) |
Nov 08, 2023 | 21.51 | 22.19 | 20.20 | 21.76 | 21,344,560 | -0.33(-1.49%) |
Nov 07, 2023 | 21.71 | 22.38 | 21.06 | 22.09 | 10,301,349 | +0.38(+1.75%) |
Nov 06, 2023 | 22.42 | 22.59 | 21.19 | 21.71 | 11,511,617 | -0.72(-3.21%) |
Nov 03, 2023 | 21.78 | 23.14 | 21.76 | 22.43 | 19,382,536 | +1.39(+6.61%) |
Nov 02, 2023 | 19.61 | 21.10 | 19.57 | 21.04 | 25,154,648 | +3.43(+19.48%) |