Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.74 | 52.69 | 50.15 | 50.22 | 195,661 | -1.87(-3.59%) |
Jan 30, 2024 | 51.38 | 52.42 | 50.01 | 52.09 | 158,964 | +0.36(+0.70%) |
Jan 29, 2024 | 51.53 | 52.30 | 50.40 | 51.73 | 233,162 | +0.19(+0.37%) |
Jan 26, 2024 | 52.65 | 53.07 | 51.35 | 51.54 | 83,893 | -1.03(-1.96%) |
Jan 25, 2024 | 54.99 | 54.99 | 52.30 | 52.57 | 204,310 | -1.85(-3.40%) |
Jan 24, 2024 | 55.85 | 56.99 | 54.36 | 54.42 | 191,498 | -0.27(-0.49%) |
Jan 23, 2024 | 54.33 | 55.59 | 53.60 | 54.69 | 116,369 | +0.50(+0.92%) |
Jan 22, 2024 | 55.00 | 56.96 | 53.52 | 54.19 | 288,785 | -0.01(-0.02%) |
Jan 19, 2024 | 55.15 | 55.98 | 53.17 | 54.20 | 125,660 | -0.79(-1.44%) |
Jan 18, 2024 | 56.47 | 57.00 | 52.63 | 54.99 | 187,575 | +0.32(+0.59%) |
Jan 17, 2024 | 53.62 | 55.81 | 52.14 | 54.67 | 163,848 | +0.12(+0.22%) |
Jan 16, 2024 | 54.62 | 56.00 | 53.55 | 54.55 | 274,317 | +0.03(+0.06%) |
Jan 12, 2024 | 51.70 | 54.77 | 51.70 | 54.52 | 285,202 | +3.99(+7.90%) |
Jan 11, 2024 | 49.44 | 51.00 | 48.20 | 50.53 | 172,978 | +0.95(+1.92%) |
Jan 10, 2024 | 51.29 | 52.35 | 49.37 | 49.58 | 171,420 | -0.34(-0.68%) |
Jan 09, 2024 | 48.46 | 51.48 | 46.56 | 49.92 | 339,190 | +1.30(+2.67%) |
Jan 08, 2024 | 50.00 | 50.33 | 48.34 | 48.62 | 131,412 | -1.51(-3.01%) |
Jan 05, 2024 | 50.91 | 51.28 | 50.04 | 50.13 | 137,666 | -0.45(-0.89%) |
Jan 04, 2024 | 51.92 | 52.38 | 50.58 | 50.58 | 140,620 | -1.02(-1.98%) |
Jan 03, 2024 | 53.08 | 53.08 | 50.36 | 51.60 | 112,223 | -1.25(-2.37%) |
Jan 02, 2024 | 54.49 | 54.87 | 52.72 | 52.85 | 133,148 | -1.56(-2.87%) |
Dec 29, 2023 | 54.76 | 55.24 | 53.50 | 54.41 | 170,299 | -0.09(-0.17%) |
Dec 28, 2023 | 55.60 | 56.01 | 54.21 | 54.50 | 166,429 | -1.42(-2.54%) |
Dec 27, 2023 | 55.95 | 57.21 | 55.60 | 55.92 | 118,686 | +0.38(+0.68%) |
Dec 26, 2023 | 54.55 | 55.84 | 53.82 | 55.54 | 143,445 | +1.37(+2.53%) |
Dec 22, 2023 | 54.99 | 58.45 | 53.50 | 54.17 | 302,700 | +0.01(+0.02%) |
Dec 21, 2023 | 52.06 | 54.42 | 52.06 | 54.16 | 118,983 | +1.94(+3.72%) |
Dec 20, 2023 | 52.03 | 53.99 | 51.09 | 52.22 | 129,168 | +0.00(+0.00%) |
Dec 19, 2023 | 53.93 | 54.66 | 51.91 | 52.22 | 139,328 | -1.39(-2.59%) |
Dec 18, 2023 | 52.80 | 55.00 | 52.43 | 53.61 | 110,104 | +1.17(+2.23%) |
Dec 15, 2023 | 54.91 | 55.76 | 52.44 | 52.44 | 176,510 | -2.17(-3.97%) |
Dec 14, 2023 | 53.00 | 55.15 | 51.77 | 54.61 | 257,344 | +1.76(+3.33%) |
Dec 13, 2023 | 50.76 | 53.24 | 50.10 | 52.85 | 311,017 | +1.95(+3.83%) |
Dec 12, 2023 | 49.24 | 51.67 | 47.70 | 50.90 | 224,956 | +2.15(+4.41%) |
Dec 11, 2023 | 51.23 | 51.24 | 48.63 | 48.75 | 159,527 | -2.46(-4.80%) |
Dec 08, 2023 | 50.11 | 51.57 | 50.11 | 51.21 | 98,480 | +1.51(+3.04%) |
Dec 07, 2023 | 52.57 | 52.57 | 49.66 | 49.70 | 145,044 | -1.68(-3.27%) |
Dec 06, 2023 | 51.70 | 52.91 | 51.12 | 51.38 | 170,768 | +0.88(+1.74%) |
Dec 05, 2023 | 50.40 | 51.79 | 50.40 | 50.50 | 97,257 | -1.16(-2.25%) |
Dec 04, 2023 | 49.09 | 51.80 | 49.01 | 51.66 | 92,651 | +2.57(+5.24%) |
Dec 01, 2023 | 49.86 | 51.40 | 48.76 | 49.09 | 146,252 | -0.93(-1.86%) |
Nov 30, 2023 | 48.99 | 50.26 | 48.14 | 50.02 | 95,249 | +1.11(+2.27%) |
Nov 29, 2023 | 50.75 | 51.43 | 48.20 | 48.91 | 117,261 | -1.60(-3.17%) |
Nov 28, 2023 | 50.96 | 51.32 | 50.03 | 50.51 | 76,371 | -0.86(-1.67%) |
Nov 27, 2023 | 50.97 | 51.60 | 50.52 | 51.37 | 83,865 | +0.09(+0.18%) |
Nov 24, 2023 | 51.15 | 52.48 | 50.81 | 51.28 | 60,100 | +0.56(+1.10%) |
Nov 22, 2023 | 51.21 | 51.21 | 49.71 | 50.72 | 102,006 | -0.47(-0.92%) |
Nov 21, 2023 | 51.00 | 51.27 | 49.90 | 51.19 | 86,887 | +0.06(+0.12%) |
Nov 20, 2023 | 52.16 | 53.24 | 49.53 | 51.13 | 158,628 | -1.39(-2.65%) |
Nov 17, 2023 | 51.13 | 52.89 | 51.00 | 52.52 | 93,085 | +1.36(+2.66%) |
Nov 16, 2023 | 50.63 | 51.23 | 49.60 | 51.16 | 74,310 | +0.26(+0.51%) |
Nov 15, 2023 | 53.89 | 53.89 | 50.64 | 50.90 | 91,630 | -2.28(-4.29%) |
Nov 14, 2023 | 52.28 | 53.83 | 51.33 | 53.18 | 236,989 | +1.44(+2.78%) |
Nov 13, 2023 | 50.25 | 52.44 | 50.25 | 51.74 | 105,709 | +1.21(+2.39%) |
Nov 10, 2023 | 51.17 | 51.36 | 49.18 | 50.53 | 115,573 | -0.09(-0.18%) |
Nov 09, 2023 | 49.28 | 51.98 | 48.13 | 50.62 | 164,571 | +2.11(+4.35%) |
Nov 08, 2023 | 52.56 | 52.65 | 47.40 | 48.51 | 321,670 | -5.95(-10.93%) |
Nov 07, 2023 | 53.30 | 55.59 | 51.36 | 54.46 | 129,728 | +0.63(+1.17%) |
Nov 06, 2023 | 55.35 | 55.48 | 53.52 | 53.83 | 97,621 | -1.06(-1.93%) |
Nov 03, 2023 | 54.85 | 55.70 | 54.05 | 54.89 | 98,015 | +0.32(+0.59%) |
Nov 02, 2023 | 53.02 | 55.70 | 52.76 | 54.57 | 109,985 | +2.30(+4.40%) |