Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.29 | 53.81 | 51.83 | 51.88 | 1,236,316 | -1.40(-2.64%) |
Jan 30, 2024 | 55.43 | 55.43 | 52.42 | 53.29 | 2,726,002 | -2.55(-4.57%) |
Jan 29, 2024 | 55.30 | 55.89 | 54.22 | 55.84 | 1,397,163 | +0.89(+1.61%) |
Jan 26, 2024 | 54.82 | 56.36 | 53.57 | 54.95 | 2,875,300 | +3.39(+6.57%) |
Jan 25, 2024 | 51.11 | 52.04 | 50.56 | 51.56 | 1,697,762 | +0.95(+1.87%) |
Jan 24, 2024 | 51.00 | 51.77 | 50.31 | 50.62 | 1,396,834 | -0.88(-1.70%) |
Jan 23, 2024 | 52.08 | 52.37 | 51.27 | 51.49 | 1,411,531 | +0.06(+0.12%) |
Jan 22, 2024 | 50.83 | 51.99 | 50.58 | 51.43 | 1,121,756 | +0.57(+1.12%) |
Jan 19, 2024 | 50.40 | 50.97 | 49.93 | 50.87 | 888,320 | +0.35(+0.69%) |
Jan 18, 2024 | 50.38 | 50.95 | 49.78 | 50.52 | 920,911 | +0.33(+0.66%) |
Jan 17, 2024 | 50.28 | 50.76 | 49.65 | 50.19 | 634,253 | -0.85(-1.66%) |
Jan 16, 2024 | 51.01 | 51.26 | 50.23 | 51.04 | 1,113,647 | -0.54(-1.04%) |
Jan 12, 2024 | 52.44 | 52.88 | 51.35 | 51.57 | 629,584 | -0.11(-0.21%) |
Jan 11, 2024 | 52.19 | 52.19 | 51.15 | 51.68 | 828,050 | -0.48(-0.92%) |
Jan 10, 2024 | 51.79 | 52.27 | 51.73 | 52.16 | 1,006,051 | -0.04(-0.08%) |
Jan 09, 2024 | 52.65 | 52.65 | 51.67 | 52.20 | 920,896 | -0.88(-1.65%) |
Jan 08, 2024 | 52.22 | 53.29 | 51.65 | 53.08 | 836,213 | +0.65(+1.24%) |
Jan 05, 2024 | 51.90 | 53.23 | 51.50 | 52.43 | 1,290,820 | +0.35(+0.67%) |
Jan 04, 2024 | 52.69 | 53.26 | 52.05 | 52.08 | 942,016 | -0.66(-1.25%) |
Jan 03, 2024 | 53.55 | 53.74 | 52.26 | 52.74 | 777,597 | -1.34(-2.47%) |
Jan 02, 2024 | 53.45 | 54.98 | 53.36 | 54.07 | 782,110 | +0.32(+0.59%) |
Dec 29, 2023 | 54.15 | 54.34 | 53.63 | 53.76 | 769,084 | -0.48(-0.88%) |
Dec 28, 2023 | 54.66 | 54.97 | 53.86 | 54.23 | 451,016 | -0.62(-1.13%) |
Dec 27, 2023 | 55.05 | 55.32 | 54.69 | 54.85 | 1,045,172 | -0.10(-0.18%) |
Dec 26, 2023 | 53.81 | 55.34 | 53.80 | 54.95 | 758,285 | +1.25(+2.32%) |
Dec 22, 2023 | 52.74 | 53.80 | 52.72 | 53.71 | 984,963 | +1.22(+2.32%) |
Dec 21, 2023 | 52.55 | 52.67 | 51.80 | 52.49 | 597,005 | +0.53(+1.02%) |
Dec 20, 2023 | 52.83 | 53.40 | 51.94 | 51.96 | 1,096,487 | -1.08(-2.03%) |
Dec 19, 2023 | 52.71 | 53.72 | 52.57 | 53.04 | 1,454,598 | +0.71(+1.35%) |
Dec 18, 2023 | 53.15 | 53.36 | 52.06 | 52.33 | 1,074,708 | -0.18(-0.34%) |
Dec 15, 2023 | 52.49 | 52.92 | 52.04 | 52.51 | 3,431,314 | -0.19(-0.36%) |
Dec 14, 2023 | 50.81 | 53.12 | 50.78 | 52.70 | 3,228,331 | +2.88(+5.78%) |
Dec 13, 2023 | 47.83 | 49.90 | 47.48 | 49.82 | 1,411,536 | +2.01(+4.21%) |
Dec 12, 2023 | 49.65 | 49.65 | 47.72 | 47.81 | 1,205,373 | -1.90(-3.83%) |
Dec 11, 2023 | 49.54 | 50.24 | 49.33 | 49.71 | 1,131,603 | -0.09(-0.18%) |
Dec 08, 2023 | 49.72 | 50.53 | 49.26 | 49.80 | 1,726,095 | +0.29(+0.58%) |
Dec 07, 2023 | 49.09 | 50.01 | 48.72 | 49.51 | 1,081,685 | +0.26(+0.53%) |
Dec 06, 2023 | 49.11 | 49.88 | 48.71 | 49.25 | 3,024,044 | +0.39(+0.80%) |
Dec 05, 2023 | 49.54 | 49.75 | 48.37 | 48.86 | 1,383,336 | -1.15(-2.29%) |
Dec 04, 2023 | 48.10 | 50.46 | 48.10 | 50.01 | 2,120,006 | +1.84(+3.83%) |
Dec 01, 2023 | 46.96 | 48.30 | 46.89 | 48.17 | 1,412,662 | +1.20(+2.55%) |
Nov 30, 2023 | 47.01 | 47.42 | 46.34 | 46.97 | 1,223,584 | +0.21(+0.45%) |
Nov 29, 2023 | 47.04 | 47.47 | 46.62 | 46.76 | 1,189,358 | +0.06(+0.13%) |
Nov 28, 2023 | 46.64 | 46.75 | 46.09 | 46.70 | 694,110 | -0.12(-0.26%) |
Nov 27, 2023 | 46.82 | 47.09 | 46.55 | 46.82 | 850,568 | -0.45(-0.95%) |
Nov 24, 2023 | 46.88 | 47.58 | 46.88 | 47.27 | 413,344 | +0.27(+0.57%) |
Nov 22, 2023 | 46.51 | 47.09 | 45.98 | 47.00 | 1,212,252 | +0.38(+0.81%) |
Nov 21, 2023 | 46.65 | 46.82 | 46.20 | 46.62 | 1,110,304 | -0.26(-0.55%) |
Nov 20, 2023 | 46.72 | 47.08 | 46.33 | 46.88 | 1,330,556 | +0.10(+0.21%) |
Nov 17, 2023 | 46.58 | 47.05 | 46.14 | 46.78 | 1,556,273 | +0.91(+1.98%) |
Nov 16, 2023 | 46.52 | 46.82 | 45.70 | 45.87 | 850,529 | -0.91(-1.94%) |
Nov 15, 2023 | 46.62 | 47.72 | 46.31 | 46.78 | 1,006,003 | -0.01(-0.02%) |
Nov 14, 2023 | 44.51 | 46.82 | 44.41 | 46.79 | 1,402,716 | +3.20(+7.34%) |
Nov 13, 2023 | 43.34 | 43.83 | 43.15 | 43.59 | 739,465 | -0.02(-0.05%) |
Nov 10, 2023 | 42.96 | 43.71 | 42.81 | 43.61 | 781,052 | +0.91(+2.12%) |
Nov 09, 2023 | 43.42 | 43.42 | 42.44 | 42.71 | 858,781 | -0.21(-0.49%) |
Nov 08, 2023 | 42.93 | 43.42 | 42.49 | 42.91 | 1,087,112 | -0.04(-0.09%) |
Nov 07, 2023 | 43.01 | 43.45 | 42.61 | 42.95 | 796,069 | -0.60(-1.37%) |
Nov 06, 2023 | 44.28 | 44.31 | 43.35 | 43.55 | 877,618 | -0.74(-1.68%) |
Nov 03, 2023 | 44.03 | 44.97 | 43.49 | 44.29 | 972,265 | +0.83(+1.92%) |
Nov 02, 2023 | 42.58 | 43.56 | 42.51 | 43.46 | 1,134,148 | +1.48(+3.52%) |