Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.10 | 53.61 | 51.65 | 51.70 | 1,240,747 | -1.40(-2.64%) |
Jan 30, 2024 | 55.23 | 55.23 | 52.23 | 53.10 | 2,735,773 | -2.54(-4.57%) |
Jan 29, 2024 | 55.10 | 55.69 | 54.03 | 55.64 | 1,402,170 | +0.88(+1.61%) |
Jan 26, 2024 | 54.63 | 56.15 | 53.37 | 54.75 | 2,885,606 | +3.38(+6.57%) |
Jan 25, 2024 | 50.93 | 51.86 | 50.38 | 51.38 | 1,703,848 | +0.94(+1.87%) |
Jan 24, 2024 | 50.81 | 51.59 | 50.13 | 50.44 | 1,401,841 | -0.87(-1.70%) |
Jan 23, 2024 | 51.90 | 52.18 | 51.09 | 51.31 | 1,416,590 | +0.06(+0.12%) |
Jan 22, 2024 | 50.64 | 51.81 | 50.40 | 51.25 | 1,125,776 | +0.57(+1.12%) |
Jan 19, 2024 | 50.22 | 50.78 | 49.75 | 50.68 | 891,504 | +0.35(+0.69%) |
Jan 18, 2024 | 50.20 | 50.76 | 49.60 | 50.34 | 924,212 | +0.33(+0.66%) |
Jan 17, 2024 | 50.10 | 50.57 | 49.47 | 50.01 | 636,527 | -0.84(-1.66%) |
Jan 16, 2024 | 50.82 | 51.08 | 50.05 | 50.85 | 1,117,638 | -0.54(-1.04%) |
Jan 12, 2024 | 52.25 | 52.69 | 51.17 | 51.39 | 631,840 | -0.11(-0.21%) |
Jan 11, 2024 | 52.00 | 52.00 | 50.97 | 51.50 | 831,018 | -0.48(-0.92%) |
Jan 10, 2024 | 51.61 | 52.08 | 51.55 | 51.97 | 1,009,657 | -0.04(-0.08%) |
Jan 09, 2024 | 52.46 | 52.46 | 51.49 | 52.01 | 924,197 | -0.87(-1.65%) |
Jan 08, 2024 | 52.03 | 53.10 | 51.47 | 52.89 | 839,210 | +0.65(+1.24%) |
Jan 05, 2024 | 51.72 | 53.04 | 51.31 | 52.24 | 1,295,446 | +0.35(+0.67%) |
Jan 04, 2024 | 52.50 | 53.07 | 51.87 | 51.90 | 945,392 | -0.66(-1.25%) |
Jan 03, 2024 | 53.35 | 53.54 | 52.07 | 52.55 | 780,384 | -1.33(-2.47%) |
Jan 02, 2024 | 53.26 | 54.78 | 53.17 | 53.88 | 784,913 | +0.32(+0.59%) |
Dec 29, 2023 | 53.96 | 54.14 | 53.43 | 53.56 | 771,841 | -0.48(-0.88%) |
Dec 28, 2023 | 54.47 | 54.77 | 53.67 | 54.04 | 452,633 | -0.62(-1.13%) |
Dec 27, 2023 | 54.85 | 55.12 | 54.50 | 54.66 | 1,048,919 | -0.10(-0.18%) |
Dec 26, 2023 | 53.61 | 55.14 | 53.60 | 54.75 | 761,003 | +1.24(+2.32%) |
Dec 22, 2023 | 52.55 | 53.61 | 52.54 | 53.51 | 988,493 | +1.21(+2.32%) |
Dec 21, 2023 | 52.36 | 52.48 | 51.62 | 52.30 | 599,145 | +0.53(+1.02%) |
Dec 20, 2023 | 52.64 | 53.21 | 51.76 | 51.78 | 1,100,417 | -1.07(-2.03%) |
Dec 19, 2023 | 52.52 | 53.52 | 52.38 | 52.85 | 1,459,812 | +0.70(+1.35%) |
Dec 18, 2023 | 52.96 | 53.17 | 51.87 | 52.14 | 1,078,560 | -0.18(-0.34%) |
Dec 15, 2023 | 52.30 | 52.73 | 51.86 | 52.32 | 3,443,612 | -0.19(-0.36%) |
Dec 14, 2023 | 50.62 | 52.93 | 50.59 | 52.51 | 3,239,902 | +2.87(+5.78%) |
Dec 13, 2023 | 47.66 | 49.72 | 47.31 | 49.64 | 1,416,595 | +2.01(+4.21%) |
Dec 12, 2023 | 49.47 | 49.47 | 47.55 | 47.64 | 1,209,693 | -1.90(-3.83%) |
Dec 11, 2023 | 49.36 | 50.06 | 49.16 | 49.53 | 1,135,659 | -0.09(-0.18%) |
Dec 08, 2023 | 49.54 | 50.35 | 49.09 | 49.62 | 1,732,281 | +0.29(+0.58%) |
Dec 07, 2023 | 48.92 | 49.83 | 48.55 | 49.33 | 1,085,562 | +0.26(+0.53%) |
Dec 06, 2023 | 48.94 | 49.70 | 48.54 | 49.08 | 3,034,883 | +0.39(+0.80%) |
Dec 05, 2023 | 49.36 | 49.57 | 48.20 | 48.69 | 1,388,294 | -1.14(-2.29%) |
Dec 04, 2023 | 47.92 | 50.28 | 47.92 | 49.83 | 2,127,605 | +1.84(+3.83%) |
Dec 01, 2023 | 46.79 | 48.13 | 46.72 | 47.99 | 1,417,725 | +1.19(+2.55%) |
Nov 30, 2023 | 46.84 | 47.25 | 46.18 | 46.80 | 1,227,970 | +0.21(+0.45%) |
Nov 29, 2023 | 46.87 | 47.30 | 46.45 | 46.59 | 1,193,621 | +0.06(+0.13%) |
Nov 28, 2023 | 46.47 | 46.58 | 45.93 | 46.53 | 696,598 | -0.12(-0.26%) |
Nov 27, 2023 | 46.65 | 46.92 | 46.39 | 46.65 | 853,617 | -0.45(-0.95%) |
Nov 24, 2023 | 46.71 | 47.41 | 46.71 | 47.10 | 414,826 | +0.27(+0.57%) |
Nov 22, 2023 | 46.35 | 46.92 | 45.82 | 46.83 | 1,216,597 | +0.38(+0.81%) |
Nov 21, 2023 | 46.48 | 46.65 | 46.04 | 46.45 | 1,114,284 | -0.26(-0.55%) |
Nov 20, 2023 | 46.55 | 46.92 | 46.17 | 46.71 | 1,335,325 | +0.10(+0.21%) |
Nov 17, 2023 | 46.41 | 46.88 | 45.98 | 46.61 | 1,561,851 | +0.90(+1.98%) |
Nov 16, 2023 | 46.36 | 46.65 | 45.54 | 45.71 | 853,577 | -0.90(-1.94%) |
Nov 15, 2023 | 46.45 | 47.55 | 46.15 | 46.61 | 1,009,609 | -0.01(-0.02%) |
Nov 14, 2023 | 44.35 | 46.65 | 44.26 | 46.62 | 1,407,743 | +3.19(+7.34%) |
Nov 13, 2023 | 43.19 | 43.67 | 43.00 | 43.44 | 742,116 | -0.02(-0.05%) |
Nov 10, 2023 | 42.81 | 43.56 | 42.66 | 43.46 | 783,852 | +0.90(+2.12%) |
Nov 09, 2023 | 43.27 | 43.27 | 42.28 | 42.55 | 861,859 | -0.21(-0.49%) |
Nov 08, 2023 | 42.78 | 43.27 | 42.33 | 42.76 | 1,091,008 | -0.04(-0.09%) |
Nov 07, 2023 | 42.86 | 43.30 | 42.46 | 42.80 | 798,923 | -0.59(-1.37%) |
Nov 06, 2023 | 44.13 | 44.15 | 43.20 | 43.39 | 880,763 | -0.74(-1.68%) |
Nov 03, 2023 | 43.87 | 44.81 | 43.33 | 44.14 | 975,750 | +0.83(+1.92%) |
Nov 02, 2023 | 42.43 | 43.40 | 42.36 | 43.30 | 1,138,213 | +1.47(+3.52%) |