Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.92 | 52.93 | 52.13 | 52.28 | 469,634 | -0.61(-1.16%) |
Jan 30, 2024 | 50.93 | 52.93 | 50.93 | 52.89 | 695,235 | +1.88(+3.69%) |
Jan 29, 2024 | 52.61 | 52.89 | 50.91 | 51.01 | 724,765 | -1.28(-2.44%) |
Jan 26, 2024 | 50.85 | 52.31 | 50.38 | 52.29 | 669,496 | +1.62(+3.19%) |
Jan 25, 2024 | 52.21 | 52.28 | 50.30 | 50.67 | 628,950 | -1.26(-2.42%) |
Jan 24, 2024 | 51.24 | 52.33 | 50.84 | 51.93 | 1,159,864 | +1.58(+3.14%) |
Jan 23, 2024 | 50.66 | 51.10 | 50.26 | 50.35 | 769,451 | -0.50(-0.98%) |
Jan 22, 2024 | 51.07 | 51.95 | 50.71 | 50.84 | 534,623 | -0.30(-0.59%) |
Jan 19, 2024 | 51.57 | 51.85 | 50.53 | 51.15 | 397,159 | -0.05(-0.10%) |
Jan 18, 2024 | 50.68 | 51.22 | 50.03 | 51.20 | 368,444 | +0.83(+1.64%) |
Jan 17, 2024 | 48.95 | 50.59 | 48.92 | 50.37 | 385,085 | +1.02(+2.07%) |
Jan 16, 2024 | 50.34 | 50.66 | 49.02 | 49.34 | 547,219 | -0.47(-0.94%) |
Jan 12, 2024 | 49.55 | 50.64 | 49.34 | 49.81 | 620,572 | +1.77(+3.69%) |
Jan 11, 2024 | 47.60 | 48.05 | 46.68 | 48.04 | 477,999 | +0.30(+0.63%) |
Jan 10, 2024 | 47.96 | 48.05 | 46.92 | 47.74 | 456,002 | -0.03(-0.06%) |
Jan 09, 2024 | 47.54 | 47.89 | 46.44 | 47.76 | 478,565 | +0.58(+1.24%) |
Jan 08, 2024 | 46.73 | 47.19 | 45.82 | 47.18 | 535,076 | -0.42(-0.88%) |
Jan 05, 2024 | 47.05 | 48.11 | 46.52 | 47.60 | 490,107 | +0.97(+2.09%) |
Jan 04, 2024 | 47.70 | 48.32 | 46.40 | 46.62 | 1,070,005 | -0.37(-0.79%) |
Jan 03, 2024 | 45.48 | 47.23 | 45.27 | 46.99 | 601,986 | +1.59(+3.50%) |
Jan 02, 2024 | 45.81 | 45.91 | 45.05 | 45.41 | 459,798 | +1.08(+2.44%) |
Dec 29, 2023 | 44.39 | 44.56 | 43.77 | 44.32 | 389,995 | +0.13(+0.29%) |
Dec 28, 2023 | 44.90 | 45.42 | 44.07 | 44.20 | 504,845 | -0.80(-1.78%) |
Dec 27, 2023 | 45.23 | 45.63 | 44.71 | 45.00 | 439,433 | -0.43(-0.94%) |
Dec 26, 2023 | 46.56 | 46.69 | 44.70 | 45.43 | 557,338 | -1.60(-3.40%) |
Dec 22, 2023 | 46.63 | 47.31 | 46.52 | 47.02 | 495,341 | +0.76(+1.64%) |
Dec 21, 2023 | 45.18 | 46.27 | 45.18 | 46.26 | 583,621 | +1.10(+2.44%) |
Dec 20, 2023 | 45.68 | 46.56 | 45.05 | 45.16 | 798,991 | -0.35(-0.77%) |
Dec 19, 2023 | 44.34 | 45.53 | 43.95 | 45.51 | 624,223 | +1.20(+2.70%) |
Dec 18, 2023 | 45.50 | 45.60 | 43.77 | 44.31 | 903,000 | +0.82(+1.88%) |
Dec 15, 2023 | 41.87 | 43.99 | 41.51 | 43.50 | 1,379,707 | +1.78(+4.28%) |
Dec 14, 2023 | 42.65 | 42.79 | 41.27 | 41.71 | 968,876 | -0.39(-0.93%) |
Dec 13, 2023 | 41.52 | 42.32 | 41.01 | 42.10 | 608,105 | +0.57(+1.36%) |
Dec 12, 2023 | 41.87 | 42.41 | 41.40 | 41.54 | 622,216 | -0.81(-1.91%) |
Dec 11, 2023 | 41.85 | 42.55 | 41.30 | 42.35 | 633,518 | +0.21(+0.49%) |
Dec 08, 2023 | 42.35 | 42.56 | 41.92 | 42.14 | 319,765 | +0.22(+0.52%) |
Dec 07, 2023 | 42.49 | 42.54 | 41.33 | 41.92 | 443,157 | -0.32(-0.76%) |
Dec 06, 2023 | 43.09 | 43.58 | 42.18 | 42.24 | 450,882 | -0.77(-1.78%) |
Dec 05, 2023 | 43.63 | 43.67 | 42.81 | 43.01 | 563,492 | -0.63(-1.43%) |
Dec 04, 2023 | 44.19 | 44.52 | 43.24 | 43.63 | 629,833 | -0.66(-1.50%) |
Dec 01, 2023 | 43.27 | 44.59 | 43.24 | 44.30 | 662,867 | +1.06(+2.45%) |
Nov 30, 2023 | 42.20 | 43.46 | 41.44 | 43.24 | 809,731 | +0.83(+1.97%) |
Nov 29, 2023 | 42.98 | 43.22 | 42.23 | 42.40 | 635,614 | -0.62(-1.43%) |
Nov 28, 2023 | 44.23 | 44.34 | 43.02 | 43.02 | 402,610 | -1.16(-2.62%) |
Nov 27, 2023 | 44.53 | 44.85 | 43.86 | 44.17 | 420,314 | -0.52(-1.17%) |
Nov 24, 2023 | 44.44 | 45.25 | 44.44 | 44.70 | 147,017 | +0.46(+1.05%) |
Nov 22, 2023 | 42.67 | 44.46 | 42.38 | 44.23 | 365,620 | +0.78(+1.79%) |
Nov 21, 2023 | 43.87 | 43.87 | 42.94 | 43.45 | 512,167 | -0.76(-1.71%) |
Nov 20, 2023 | 44.35 | 44.72 | 44.08 | 44.21 | 422,764 | +0.08(+0.17%) |
Nov 17, 2023 | 43.97 | 45.00 | 43.97 | 44.14 | 479,709 | +0.48(+1.11%) |
Nov 16, 2023 | 44.25 | 44.41 | 43.42 | 43.65 | 418,365 | -0.81(-1.83%) |
Nov 15, 2023 | 45.44 | 46.15 | 44.45 | 44.47 | 695,856 | -0.99(-2.17%) |
Nov 14, 2023 | 45.38 | 45.79 | 44.36 | 45.45 | 694,856 | +0.10(+0.23%) |
Nov 13, 2023 | 45.18 | 45.57 | 44.76 | 45.35 | 608,804 | +0.26(+0.57%) |
Nov 10, 2023 | 45.00 | 45.37 | 44.76 | 45.09 | 624,082 | +0.33(+0.74%) |
Nov 09, 2023 | 45.24 | 45.87 | 44.72 | 44.76 | 541,827 | +0.02(+0.04%) |
Nov 08, 2023 | 45.20 | 45.36 | 43.59 | 44.74 | 1,432,045 | -0.91(-1.99%) |
Nov 07, 2023 | 46.80 | 47.04 | 44.21 | 45.65 | 1,103,697 | -0.85(-1.83%) |
Nov 06, 2023 | 47.08 | 47.37 | 46.14 | 46.50 | 582,387 | -0.39(-0.83%) |
Nov 03, 2023 | 46.71 | 47.11 | 45.60 | 46.89 | 511,507 | -0.16(-0.34%) |
Nov 02, 2023 | 46.77 | 47.66 | 46.18 | 47.05 | 517,702 | +0.09(+0.20%) |