Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.80 | 51.80 | 50.86 | 50.86 | 867 | -1.62(-3.08%) |
Jan 30, 2024 | 52.37 | 52.48 | 52.37 | 52.48 | 675 | +0.93(+1.81%) |
Jan 29, 2024 | 50.26 | 51.54 | 50.26 | 51.54 | 2,846 | +1.12(+2.22%) |
Jan 26, 2024 | 50.29 | 50.48 | 50.29 | 50.42 | 890 | +1.91(+3.93%) |
Jan 25, 2024 | 47.96 | 48.52 | 47.96 | 48.52 | 678 | +0.21(+0.44%) |
Jan 24, 2024 | 48.83 | 48.90 | 48.31 | 48.31 | 3,001 | +0.39(+0.81%) |
Jan 23, 2024 | 47.40 | 48.14 | 47.40 | 47.92 | 3,871 | -2.24(-4.47%) |
Jan 22, 2024 | 51.11 | 51.11 | 49.67 | 50.16 | 1,763 | -2.64(-5.00%) |
Jan 19, 2024 | 52.25 | 52.80 | 51.20 | 52.80 | 2,768 | +0.83(+1.60%) |
Jan 18, 2024 | 54.12 | 54.12 | 51.97 | 51.97 | 1,109 | -2.06(-3.81%) |
Jan 17, 2024 | 54.10 | 54.10 | 54.03 | 54.03 | 660 | -0.94(-1.70%) |
Jan 16, 2024 | 54.43 | 55.02 | 53.96 | 54.97 | 4,200 | +0.01(+0.02%) |
Jan 12, 2024 | 57.36 | 57.62 | 54.96 | 54.96 | 4,864 | -2.09(-3.67%) |
Jan 11, 2024 | 58.74 | 62.10 | 56.56 | 57.05 | 10,219 | +1.57(+2.82%) |
Jan 10, 2024 | 54.55 | 55.49 | 53.98 | 55.49 | 3,699 | +2.11(+3.96%) |
Jan 09, 2024 | 53.56 | 53.85 | 53.38 | 53.38 | 1,761 | -1.34(-2.45%) |
Jan 08, 2024 | 52.68 | 54.90 | 52.68 | 54.72 | 1,176 | +2.88(+5.55%) |
Jan 05, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 308 | -0.45(-0.85%) |
Jan 04, 2024 | 52.55 | 52.55 | 52.28 | 52.28 | 649 | +1.49(+2.93%) |
Jan 03, 2024 | 50.42 | 51.07 | 50.16 | 50.80 | 2,440 | -3.06(-5.68%) |
Jan 02, 2024 | 54.15 | 54.23 | 53.85 | 53.85 | 11,718 | +2.34(+4.54%) |
Dec 29, 2023 | 52.69 | 53.00 | 51.39 | 51.51 | 2,225 | -1.18(-2.23%) |
Dec 28, 2023 | 53.15 | 53.15 | 52.45 | 52.69 | 3,787 | -0.57(-1.07%) |
Dec 27, 2023 | 52.74 | 53.26 | 52.74 | 53.26 | 2,386 | +2.42(+4.77%) |
Dec 26, 2023 | 51.45 | 51.45 | 50.58 | 50.83 | 910 | -2.15(-4.05%) |
Dec 22, 2023 | 53.11 | 53.11 | 52.89 | 52.98 | 548 | +0.89(+1.71%) |
Dec 21, 2023 | 52.03 | 52.09 | 52.03 | 52.09 | 127 | +0.67(+1.31%) |
Dec 20, 2023 | 52.34 | 52.34 | 51.33 | 51.41 | 649 | +1.00(+1.98%) |
Dec 19, 2023 | 50.88 | 50.88 | 49.76 | 50.42 | 768 | -0.05(-0.10%) |
Dec 18, 2023 | 49.76 | 50.47 | 49.66 | 50.47 | 938 | -0.95(-1.84%) |
Dec 15, 2023 | 51.31 | 51.41 | 50.88 | 51.41 | 920 | -0.92(-1.75%) |
Dec 14, 2023 | 51.89 | 52.37 | 51.89 | 52.33 | 664 | +0.35(+0.67%) |
Dec 13, 2023 | 50.95 | 51.98 | 50.83 | 51.98 | 263 | +1.88(+3.76%) |
Dec 12, 2023 | 50.24 | 50.24 | 49.96 | 50.10 | 471 | +0.12(+0.25%) |
Dec 11, 2023 | 51.04 | 51.04 | 49.32 | 49.97 | 1,118 | -4.38(-8.06%) |
Dec 08, 2023 | 54.04 | 54.35 | 53.65 | 54.35 | 1,492 | +0.95(+1.77%) |
Dec 07, 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 295 | +0.74(+1.40%) |
Dec 06, 2023 | 53.13 | 53.13 | 52.66 | 52.66 | 1,499 | -0.13(-0.24%) |
Dec 05, 2023 | 51.27 | 53.03 | 51.18 | 52.79 | 1,373 | +1.67(+3.26%) |
Dec 04, 2023 | 50.85 | 51.20 | 50.85 | 51.12 | 1,451 | +3.37(+7.06%) |
Dec 01, 2023 | 47.75 | 47.75 | 47.75 | 47.75 | 133 | +1.25(+2.69%) |
Nov 30, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 78 | +0.24(+0.51%) |
Nov 29, 2023 | 46.99 | 46.99 | 46.27 | 46.27 | 437 | -1.11(-2.33%) |
Nov 28, 2023 | 46.31 | 47.37 | 46.31 | 47.37 | 578 | +1.97(+4.34%) |
Nov 27, 2023 | 45.90 | 45.90 | 45.40 | 45.40 | 415 | -2.34(-4.90%) |
Nov 24, 2023 | 47.54 | 47.74 | 47.54 | 47.74 | 202 | +0.55(+1.16%) |
Nov 22, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 110 | +1.40(+3.05%) |
Nov 21, 2023 | 44.99 | 45.94 | 44.99 | 45.79 | 502 | -0.91(-1.94%) |
Nov 20, 2023 | 46.41 | 46.77 | 46.41 | 46.70 | 678 | +1.64(+3.64%) |
Nov 17, 2023 | 44.71 | 45.33 | 44.71 | 45.06 | 3,273 | +0.12(+0.27%) |
Nov 16, 2023 | 45.77 | 45.77 | 44.94 | 44.94 | 1,437 | -2.10(-4.46%) |
Nov 15, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 148 | +2.38(+5.34%) |
Nov 14, 2023 | 46.51 | 46.51 | 44.66 | 44.66 | 619 | -2.37(-5.03%) |
Nov 13, 2023 | 47.04 | 47.04 | 47.03 | 47.03 | 495 | -0.46(-0.97%) |
Nov 10, 2023 | 47.48 | 47.48 | 47.48 | 47.48 | 178 | +1.11(+2.38%) |
Nov 09, 2023 | 46.65 | 47.03 | 46.38 | 46.38 | 822 | +2.25(+5.10%) |
Nov 08, 2023 | 43.81 | 44.13 | 43.81 | 44.13 | 249 | -0.34(-0.77%) |
Nov 07, 2023 | 43.29 | 44.48 | 43.29 | 44.48 | 435 | +0.80(+1.83%) |
Nov 06, 2023 | 43.67 | 43.68 | 43.67 | 43.68 | 253 | +1.13(+2.66%) |
Nov 03, 2023 | 42.63 | 42.75 | 42.55 | 42.55 | 299 | -0.24(-0.56%) |
Nov 02, 2023 | 42.97 | 42.98 | 42.78 | 42.79 | 858 | -0.13(-0.29%) |