Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.55 | 55.68 | 53.69 | 53.79 | 380,608 | -0.61(-1.12%) |
Jan 30, 2024 | 53.48 | 54.72 | 53.44 | 54.40 | 211,910 | +0.45(+0.83%) |
Jan 29, 2024 | 52.73 | 53.95 | 52.68 | 53.95 | 128,061 | +0.95(+1.79%) |
Jan 26, 2024 | 53.10 | 53.28 | 52.27 | 53.00 | 241,298 | +0.28(+0.53%) |
Jan 25, 2024 | 51.87 | 53.72 | 51.77 | 52.72 | 282,206 | +2.12(+4.19%) |
Jan 24, 2024 | 51.86 | 51.92 | 50.30 | 50.60 | 170,147 | -0.28(-0.55%) |
Jan 23, 2024 | 50.54 | 51.18 | 50.28 | 50.88 | 204,695 | +0.90(+1.80%) |
Jan 22, 2024 | 49.04 | 50.26 | 48.95 | 49.98 | 155,976 | +1.34(+2.75%) |
Jan 19, 2024 | 48.50 | 48.66 | 47.44 | 48.64 | 104,007 | +0.46(+0.95%) |
Jan 18, 2024 | 47.86 | 48.46 | 47.51 | 48.18 | 103,422 | +0.72(+1.52%) |
Jan 17, 2024 | 47.27 | 47.97 | 47.15 | 47.46 | 96,334 | -0.51(-1.06%) |
Jan 16, 2024 | 47.92 | 48.43 | 47.64 | 47.97 | 211,977 | -0.58(-1.19%) |
Jan 12, 2024 | 49.29 | 49.74 | 48.26 | 48.55 | 119,489 | +0.17(+0.35%) |
Jan 11, 2024 | 48.00 | 48.46 | 47.19 | 48.38 | 187,339 | +0.12(+0.25%) |
Jan 10, 2024 | 48.42 | 48.82 | 48.01 | 48.26 | 139,772 | -0.50(-1.03%) |
Jan 09, 2024 | 49.21 | 49.21 | 48.02 | 48.76 | 147,622 | -1.37(-2.73%) |
Jan 08, 2024 | 49.08 | 50.16 | 48.60 | 50.13 | 274,490 | +1.08(+2.20%) |
Jan 05, 2024 | 49.11 | 50.09 | 49.01 | 49.05 | 219,403 | -0.53(-1.07%) |
Jan 04, 2024 | 50.05 | 50.79 | 49.54 | 49.58 | 161,238 | -0.36(-0.72%) |
Jan 03, 2024 | 51.22 | 51.22 | 49.83 | 49.94 | 144,920 | -1.87(-3.61%) |
Jan 02, 2024 | 51.92 | 52.63 | 51.38 | 51.81 | 98,260 | -0.51(-0.97%) |
Dec 29, 2023 | 52.78 | 53.19 | 52.17 | 52.32 | 113,790 | -0.67(-1.26%) |
Dec 28, 2023 | 52.89 | 53.44 | 52.81 | 52.99 | 73,679 | -0.11(-0.21%) |
Dec 27, 2023 | 53.93 | 53.97 | 52.79 | 53.10 | 98,047 | -0.56(-1.04%) |
Dec 26, 2023 | 52.20 | 53.83 | 51.73 | 53.66 | 178,651 | +1.74(+3.35%) |
Dec 22, 2023 | 52.11 | 52.38 | 51.52 | 51.92 | 128,980 | +0.09(+0.17%) |
Dec 21, 2023 | 52.35 | 52.55 | 51.26 | 51.83 | 146,828 | +0.38(+0.74%) |
Dec 20, 2023 | 52.01 | 53.21 | 50.90 | 51.45 | 367,180 | -1.10(-2.10%) |
Dec 19, 2023 | 52.81 | 53.61 | 52.14 | 52.55 | 340,276 | +0.41(+0.80%) |
Dec 18, 2023 | 53.54 | 53.54 | 51.81 | 52.14 | 148,395 | -0.60(-1.14%) |
Dec 15, 2023 | 53.54 | 54.40 | 52.57 | 52.74 | 435,531 | -0.53(-0.99%) |
Dec 14, 2023 | 50.26 | 53.40 | 50.26 | 53.27 | 354,299 | +4.00(+8.12%) |
Dec 13, 2023 | 47.28 | 49.41 | 46.12 | 49.27 | 317,938 | +2.34(+4.99%) |
Dec 12, 2023 | 47.61 | 47.61 | 46.69 | 46.93 | 169,481 | -0.72(-1.51%) |
Dec 11, 2023 | 47.05 | 47.71 | 46.70 | 47.65 | 187,066 | +1.03(+2.21%) |
Dec 08, 2023 | 45.93 | 47.01 | 45.93 | 46.62 | 147,721 | +0.53(+1.15%) |
Dec 07, 2023 | 46.20 | 46.40 | 45.77 | 46.09 | 159,380 | +0.17(+0.37%) |
Dec 06, 2023 | 46.36 | 47.69 | 45.85 | 45.92 | 220,747 | -0.09(-0.20%) |
Dec 05, 2023 | 46.35 | 46.66 | 45.92 | 46.01 | 204,796 | -0.84(-1.79%) |
Dec 04, 2023 | 46.77 | 47.00 | 46.08 | 46.85 | 134,204 | +0.06(+0.13%) |
Dec 01, 2023 | 44.25 | 47.08 | 44.25 | 46.79 | 374,505 | +2.48(+5.60%) |
Nov 30, 2023 | 44.06 | 44.85 | 43.75 | 44.31 | 115,575 | +0.32(+0.73%) |
Nov 29, 2023 | 43.90 | 44.81 | 43.77 | 43.99 | 247,292 | +0.71(+1.64%) |
Nov 28, 2023 | 44.39 | 44.54 | 43.22 | 43.28 | 105,373 | -1.25(-2.81%) |
Nov 27, 2023 | 44.91 | 45.10 | 44.37 | 44.53 | 115,485 | -0.55(-1.23%) |
Nov 24, 2023 | 45.09 | 45.58 | 44.99 | 45.09 | 47,813 | +0.12(+0.27%) |
Nov 22, 2023 | 45.30 | 45.48 | 44.31 | 44.97 | 129,816 | -0.05(-0.11%) |
Nov 21, 2023 | 45.47 | 45.47 | 44.84 | 45.02 | 89,931 | -0.66(-1.44%) |
Nov 20, 2023 | 45.41 | 46.36 | 45.29 | 45.67 | 312,029 | -1.08(-2.32%) |
Nov 17, 2023 | 46.66 | 47.09 | 46.30 | 46.75 | 136,937 | +0.76(+1.64%) |
Nov 16, 2023 | 46.00 | 46.59 | 45.46 | 46.00 | 214,218 | -0.33(-0.71%) |
Nov 15, 2023 | 46.29 | 47.41 | 45.99 | 46.33 | 300,796 | +0.17(+0.37%) |
Nov 14, 2023 | 44.73 | 46.31 | 44.43 | 46.16 | 265,349 | +3.03(+7.03%) |
Nov 13, 2023 | 42.49 | 43.28 | 42.49 | 43.13 | 98,161 | +0.23(+0.53%) |
Nov 10, 2023 | 42.07 | 42.95 | 41.67 | 42.90 | 132,934 | +1.24(+2.98%) |
Nov 09, 2023 | 42.76 | 42.91 | 41.57 | 41.66 | 152,787 | -0.61(-1.43%) |
Nov 08, 2023 | 42.79 | 43.00 | 41.68 | 42.26 | 104,387 | -0.53(-1.23%) |
Nov 07, 2023 | 42.17 | 42.83 | 41.85 | 42.79 | 139,459 | +0.34(+0.80%) |
Nov 06, 2023 | 43.38 | 43.38 | 41.90 | 42.45 | 145,263 | -0.82(-1.91%) |
Nov 03, 2023 | 42.96 | 43.80 | 42.74 | 43.28 | 196,542 | +1.41(+3.37%) |
Nov 02, 2023 | 40.98 | 41.87 | 40.75 | 41.86 | 191,964 | +1.30(+3.21%) |