Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.60 | 47.37 | 45.50 | 45.60 | 197,978 | -1.77(-3.74%) |
Jan 30, 2024 | 47.87 | 48.25 | 47.23 | 47.37 | 193,882 | -0.50(-1.04%) |
Jan 29, 2024 | 47.17 | 47.99 | 46.84 | 47.87 | 186,731 | +0.66(+1.39%) |
Jan 26, 2024 | 47.69 | 47.97 | 46.94 | 47.21 | 140,003 | +0.05(+0.10%) |
Jan 25, 2024 | 49.44 | 49.44 | 47.09 | 47.16 | 239,698 | -1.68(-3.45%) |
Jan 24, 2024 | 47.82 | 49.72 | 47.77 | 48.85 | 217,835 | +1.31(+2.76%) |
Jan 23, 2024 | 48.26 | 48.71 | 47.31 | 47.53 | 194,621 | -0.32(-0.67%) |
Jan 22, 2024 | 47.71 | 48.95 | 46.97 | 47.86 | 314,748 | +0.17(+0.35%) |
Jan 19, 2024 | 48.12 | 48.12 | 46.17 | 47.69 | 453,966 | -0.49(-1.02%) |
Jan 18, 2024 | 48.17 | 48.72 | 47.96 | 48.18 | 251,010 | +0.21(+0.43%) |
Jan 17, 2024 | 47.64 | 48.72 | 47.42 | 47.98 | 338,056 | -0.59(-1.21%) |
Jan 16, 2024 | 48.39 | 48.90 | 48.14 | 48.56 | 138,648 | -0.59(-1.19%) |
Jan 12, 2024 | 50.14 | 50.59 | 48.79 | 49.15 | 81,811 | -0.46(-0.93%) |
Jan 11, 2024 | 49.55 | 49.84 | 48.63 | 49.61 | 247,634 | -0.48(-0.96%) |
Jan 10, 2024 | 49.51 | 50.10 | 49.16 | 50.09 | 157,541 | +0.24(+0.49%) |
Jan 09, 2024 | 49.87 | 50.24 | 49.52 | 49.84 | 96,115 | -0.71(-1.41%) |
Jan 08, 2024 | 49.93 | 50.57 | 49.83 | 50.56 | 109,131 | +0.55(+1.10%) |
Jan 05, 2024 | 49.46 | 50.64 | 49.24 | 50.01 | 120,251 | +0.15(+0.29%) |
Jan 04, 2024 | 49.92 | 50.61 | 49.62 | 49.86 | 137,066 | +0.23(+0.47%) |
Jan 03, 2024 | 51.64 | 51.64 | 49.51 | 49.63 | 280,088 | -2.20(-4.25%) |
Jan 02, 2024 | 51.84 | 52.79 | 51.64 | 51.83 | 141,322 | -0.60(-1.14%) |
Dec 29, 2023 | 53.20 | 53.34 | 52.35 | 52.43 | 141,627 | -1.13(-2.10%) |
Dec 28, 2023 | 53.86 | 54.16 | 53.23 | 53.55 | 105,205 | -0.40(-0.74%) |
Dec 27, 2023 | 54.00 | 54.48 | 53.48 | 53.96 | 210,309 | +0.16(+0.29%) |
Dec 26, 2023 | 53.42 | 53.93 | 53.08 | 53.80 | 94,300 | +0.70(+1.33%) |
Dec 22, 2023 | 53.14 | 53.78 | 52.55 | 53.09 | 98,967 | +0.40(+0.76%) |
Dec 21, 2023 | 52.57 | 52.82 | 51.98 | 52.69 | 135,510 | +0.64(+1.22%) |
Dec 20, 2023 | 53.11 | 54.17 | 52.02 | 52.06 | 252,144 | -1.03(-1.94%) |
Dec 19, 2023 | 52.33 | 53.59 | 51.76 | 53.09 | 172,351 | +0.90(+1.73%) |
Dec 18, 2023 | 53.22 | 53.33 | 52.16 | 52.18 | 183,447 | -0.55(-1.04%) |
Dec 15, 2023 | 52.96 | 53.72 | 52.47 | 52.73 | 1,214,966 | +0.11(+0.20%) |
Dec 14, 2023 | 52.05 | 53.91 | 52.03 | 52.62 | 256,514 | +1.34(+2.62%) |
Dec 13, 2023 | 48.66 | 51.55 | 48.35 | 51.28 | 260,051 | +2.91(+6.01%) |
Dec 12, 2023 | 48.17 | 48.75 | 47.86 | 48.38 | 113,426 | +0.15(+0.30%) |
Dec 11, 2023 | 48.49 | 48.74 | 47.97 | 48.23 | 181,900 | -0.58(-1.18%) |
Dec 08, 2023 | 48.46 | 49.12 | 48.12 | 48.81 | 146,100 | +0.38(+0.79%) |
Dec 07, 2023 | 48.65 | 49.24 | 47.99 | 48.43 | 224,178 | -0.12(-0.24%) |
Dec 06, 2023 | 47.90 | 49.59 | 47.73 | 48.54 | 413,230 | +1.21(+2.56%) |
Dec 05, 2023 | 47.19 | 47.80 | 46.81 | 47.33 | 255,335 | +0.06(+0.12%) |
Dec 04, 2023 | 45.91 | 47.48 | 45.91 | 47.27 | 193,882 | +0.91(+1.96%) |
Dec 01, 2023 | 43.91 | 46.87 | 43.91 | 46.36 | 163,096 | +2.17(+4.92%) |
Nov 30, 2023 | 44.41 | 44.64 | 43.79 | 44.19 | 229,428 | -0.08(-0.18%) |
Nov 29, 2023 | 43.19 | 44.54 | 42.62 | 44.27 | 256,296 | +1.50(+3.50%) |
Nov 28, 2023 | 42.92 | 42.92 | 42.37 | 42.77 | 167,542 | -0.16(-0.36%) |
Nov 27, 2023 | 43.51 | 43.51 | 42.68 | 42.92 | 209,356 | -0.60(-1.37%) |
Nov 24, 2023 | 43.58 | 43.93 | 43.43 | 43.52 | 26,799 | -0.08(-0.18%) |
Nov 22, 2023 | 43.63 | 44.01 | 43.41 | 43.60 | 65,029 | +0.16(+0.36%) |
Nov 21, 2023 | 44.20 | 44.21 | 43.38 | 43.44 | 75,408 | -0.89(-2.01%) |
Nov 20, 2023 | 44.71 | 44.71 | 44.19 | 44.33 | 81,082 | -0.41(-0.92%) |
Nov 17, 2023 | 44.93 | 45.26 | 44.56 | 44.74 | 166,159 | +0.36(+0.82%) |
Nov 16, 2023 | 44.94 | 44.94 | 43.99 | 44.38 | 93,409 | -0.55(-1.22%) |
Nov 15, 2023 | 45.03 | 45.93 | 44.58 | 44.93 | 185,144 | -0.08(-0.17%) |
Nov 14, 2023 | 42.88 | 45.33 | 42.88 | 45.01 | 213,172 | +3.37(+8.09%) |
Nov 13, 2023 | 41.35 | 41.85 | 41.03 | 41.64 | 84,628 | +0.17(+0.40%) |
Nov 10, 2023 | 41.78 | 41.96 | 41.14 | 41.48 | 101,691 | -0.23(-0.56%) |
Nov 09, 2023 | 41.87 | 41.94 | 41.35 | 41.71 | 122,459 | -0.09(-0.21%) |
Nov 08, 2023 | 43.09 | 43.09 | 41.54 | 41.80 | 81,838 | -1.07(-2.49%) |
Nov 07, 2023 | 43.33 | 43.33 | 42.72 | 42.87 | 149,289 | -0.65(-1.48%) |
Nov 06, 2023 | 43.78 | 44.04 | 40.99 | 43.51 | 130,897 | -0.26(-0.60%) |
Nov 03, 2023 | 43.77 | 44.96 | 43.30 | 43.78 | 158,378 | +1.17(+2.76%) |
Nov 02, 2023 | 41.21 | 42.69 | 41.21 | 42.60 | 138,849 | +1.89(+4.64%) |