Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.74 | 51.82 | 50.03 | 50.21 | 365,872 | -0.97(-1.90%) |
Jan 30, 2024 | 51.59 | 51.63 | 51.03 | 51.18 | 364,086 | -0.80(-1.54%) |
Jan 29, 2024 | 51.25 | 52.23 | 51.19 | 51.98 | 306,465 | +0.92(+1.80%) |
Jan 26, 2024 | 50.59 | 51.56 | 50.59 | 51.06 | 354,264 | +0.49(+0.97%) |
Jan 25, 2024 | 50.90 | 51.06 | 50.33 | 50.57 | 459,036 | +0.20(+0.40%) |
Jan 24, 2024 | 52.50 | 52.50 | 50.29 | 50.37 | 472,735 | -1.38(-2.67%) |
Jan 23, 2024 | 52.09 | 52.50 | 51.25 | 51.75 | 324,731 | +0.29(+0.56%) |
Jan 22, 2024 | 51.02 | 52.36 | 50.54 | 51.46 | 542,314 | +0.97(+1.92%) |
Jan 19, 2024 | 50.58 | 50.88 | 49.87 | 50.49 | 494,950 | +0.36(+0.72%) |
Jan 18, 2024 | 49.00 | 50.21 | 48.65 | 50.13 | 711,114 | +1.52(+3.13%) |
Jan 17, 2024 | 48.89 | 49.40 | 48.29 | 48.61 | 548,199 | -1.15(-2.31%) |
Jan 16, 2024 | 49.59 | 49.98 | 48.64 | 49.76 | 723,130 | -0.15(-0.30%) |
Jan 12, 2024 | 52.46 | 52.60 | 49.89 | 49.91 | 816,482 | -1.98(-3.82%) |
Jan 11, 2024 | 51.78 | 52.25 | 51.51 | 51.89 | 514,067 | -0.13(-0.25%) |
Jan 10, 2024 | 52.31 | 52.62 | 51.93 | 52.02 | 388,467 | -0.30(-0.57%) |
Jan 09, 2024 | 53.57 | 53.57 | 52.25 | 52.32 | 665,295 | -1.35(-2.52%) |
Jan 08, 2024 | 52.00 | 53.81 | 51.64 | 53.67 | 525,171 | +1.67(+3.21%) |
Jan 05, 2024 | 51.64 | 53.07 | 51.64 | 52.00 | 595,784 | -0.04(-0.08%) |
Jan 04, 2024 | 51.89 | 52.18 | 51.33 | 52.04 | 917,293 | +0.02(+0.04%) |
Jan 03, 2024 | 51.52 | 52.41 | 50.19 | 52.02 | 725,898 | -0.36(-0.69%) |
Jan 02, 2024 | 51.91 | 52.74 | 51.44 | 52.38 | 643,799 | +0.00(+0.00%) |
Dec 29, 2023 | 53.31 | 53.48 | 52.22 | 52.38 | 363,655 | -0.88(-1.65%) |
Dec 28, 2023 | 52.09 | 53.37 | 52.09 | 53.26 | 469,688 | +0.91(+1.74%) |
Dec 27, 2023 | 52.66 | 52.94 | 52.20 | 52.35 | 318,440 | -0.30(-0.57%) |
Dec 26, 2023 | 53.24 | 53.48 | 52.50 | 52.65 | 312,949 | -0.44(-0.83%) |
Dec 22, 2023 | 53.03 | 53.56 | 52.84 | 53.09 | 408,841 | +0.13(+0.25%) |
Dec 21, 2023 | 52.15 | 53.44 | 51.89 | 52.96 | 720,660 | +1.43(+2.78%) |
Dec 20, 2023 | 51.95 | 52.67 | 51.32 | 51.53 | 621,905 | -0.38(-0.73%) |
Dec 19, 2023 | 51.57 | 52.24 | 51.57 | 51.91 | 527,979 | +0.55(+1.07%) |
Dec 18, 2023 | 51.71 | 51.81 | 51.03 | 51.36 | 504,060 | -0.20(-0.39%) |
Dec 15, 2023 | 52.43 | 52.75 | 51.30 | 51.56 | 654,714 | -0.87(-1.66%) |
Dec 14, 2023 | 51.23 | 52.64 | 50.99 | 52.43 | 697,970 | +2.08(+4.13%) |
Dec 13, 2023 | 48.83 | 50.39 | 48.48 | 50.35 | 675,108 | +1.59(+3.26%) |
Dec 12, 2023 | 48.80 | 49.28 | 47.95 | 48.76 | 590,883 | -0.23(-0.47%) |
Dec 11, 2023 | 48.86 | 49.50 | 48.57 | 48.99 | 713,414 | -0.08(-0.16%) |
Dec 08, 2023 | 48.00 | 49.34 | 47.58 | 49.07 | 651,985 | +1.08(+2.25%) |
Dec 07, 2023 | 47.42 | 48.30 | 47.07 | 47.99 | 524,878 | +0.63(+1.33%) |
Dec 06, 2023 | 48.48 | 48.79 | 47.33 | 47.36 | 436,012 | -0.53(-1.11%) |
Dec 05, 2023 | 48.19 | 48.54 | 47.64 | 47.89 | 437,558 | -0.73(-1.50%) |
Dec 04, 2023 | 48.55 | 48.98 | 47.94 | 48.62 | 747,917 | -0.30(-0.61%) |
Dec 01, 2023 | 47.75 | 48.99 | 47.30 | 48.92 | 705,061 | +1.09(+2.28%) |
Nov 30, 2023 | 47.63 | 48.06 | 47.45 | 47.83 | 645,319 | +0.31(+0.65%) |
Nov 29, 2023 | 48.57 | 48.98 | 47.30 | 47.52 | 771,429 | -0.64(-1.33%) |
Nov 28, 2023 | 47.75 | 48.17 | 47.12 | 48.16 | 472,568 | +0.19(+0.40%) |
Nov 27, 2023 | 47.97 | 48.74 | 47.90 | 47.97 | 573,145 | -0.50(-1.03%) |
Nov 24, 2023 | 48.26 | 48.74 | 48.21 | 48.47 | 279,041 | +0.03(+0.06%) |
Nov 22, 2023 | 48.47 | 48.99 | 47.97 | 48.44 | 356,922 | +0.43(+0.90%) |
Nov 21, 2023 | 48.40 | 48.40 | 47.78 | 48.01 | 619,332 | -0.51(-1.05%) |
Nov 20, 2023 | 47.97 | 49.20 | 47.97 | 48.52 | 601,940 | +0.39(+0.81%) |
Nov 17, 2023 | 48.25 | 48.35 | 47.50 | 48.13 | 557,898 | -0.24(-0.50%) |
Nov 16, 2023 | 48.72 | 49.21 | 48.30 | 48.37 | 1,018,954 | -0.65(-1.32%) |
Nov 15, 2023 | 48.24 | 49.55 | 48.24 | 49.02 | 1,235,615 | +0.99(+2.07%) |
Nov 14, 2023 | 46.23 | 48.40 | 45.58 | 48.02 | 1,029,078 | +3.19(+7.12%) |
Nov 13, 2023 | 45.01 | 45.25 | 44.45 | 44.83 | 629,102 | -0.55(-1.21%) |
Nov 10, 2023 | 43.84 | 45.60 | 43.58 | 45.38 | 616,828 | +1.44(+3.28%) |
Nov 09, 2023 | 44.83 | 45.21 | 43.87 | 43.94 | 745,153 | -0.91(-2.03%) |
Nov 08, 2023 | 43.70 | 46.26 | 43.10 | 44.85 | 1,132,428 | +0.00(+0.00%) |
Nov 07, 2023 | 44.21 | 44.85 | 43.61 | 44.85 | 1,115,015 | +0.56(+1.26%) |
Nov 06, 2023 | 44.74 | 44.78 | 43.88 | 44.29 | 1,241,806 | -0.51(-1.14%) |
Nov 03, 2023 | 43.99 | 45.15 | 43.99 | 44.80 | 729,682 | +1.61(+3.73%) |
Nov 02, 2023 | 42.86 | 43.49 | 42.79 | 43.19 | 646,244 | +1.12(+2.66%) |