Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.70 | 49.70 | 47.75 | 47.86 | 445,287 | -2.62(-5.20%) |
Jan 30, 2024 | 51.16 | 51.50 | 49.41 | 50.48 | 108,683 | -0.92(-1.80%) |
Jan 29, 2024 | 50.56 | 51.51 | 50.19 | 51.40 | 166,745 | +0.93(+1.85%) |
Jan 26, 2024 | 50.17 | 50.56 | 49.53 | 50.47 | 135,600 | +0.84(+1.68%) |
Jan 25, 2024 | 50.91 | 51.33 | 48.98 | 49.63 | 400,552 | -0.46(-0.92%) |
Jan 24, 2024 | 50.56 | 51.63 | 49.61 | 50.10 | 241,955 | +0.01(+0.02%) |
Jan 23, 2024 | 50.11 | 51.33 | 48.78 | 50.09 | 967,256 | -2.00(-3.85%) |
Jan 22, 2024 | 50.75 | 52.20 | 49.76 | 52.09 | 273,719 | +2.04(+4.08%) |
Jan 19, 2024 | 49.05 | 50.11 | 48.49 | 50.05 | 155,982 | +1.30(+2.66%) |
Jan 18, 2024 | 48.78 | 48.98 | 47.46 | 48.75 | 212,792 | +0.50(+1.04%) |
Jan 17, 2024 | 47.60 | 48.95 | 47.21 | 48.25 | 154,562 | -0.48(-0.99%) |
Jan 16, 2024 | 49.24 | 49.73 | 48.72 | 48.73 | 315,697 | -1.19(-2.38%) |
Jan 12, 2024 | 50.87 | 51.33 | 49.31 | 49.92 | 236,800 | -0.56(-1.11%) |
Jan 11, 2024 | 49.58 | 50.53 | 48.77 | 50.48 | 230,654 | +0.22(+0.43%) |
Jan 10, 2024 | 49.71 | 50.28 | 49.48 | 50.26 | 139,332 | +0.20(+0.39%) |
Jan 09, 2024 | 49.62 | 50.24 | 49.30 | 50.07 | 147,844 | -0.48(-0.95%) |
Jan 08, 2024 | 49.18 | 50.57 | 49.12 | 50.55 | 141,446 | +1.12(+2.27%) |
Jan 05, 2024 | 50.70 | 50.86 | 49.20 | 49.43 | 173,774 | +0.47(+0.96%) |
Jan 04, 2024 | 49.21 | 49.74 | 48.63 | 48.96 | 180,815 | -0.10(-0.20%) |
Jan 03, 2024 | 49.95 | 50.63 | 48.70 | 49.05 | 244,789 | -1.33(-2.63%) |
Jan 02, 2024 | 49.56 | 51.65 | 49.05 | 50.38 | 251,265 | +0.39(+0.79%) |
Dec 29, 2023 | 51.16 | 51.77 | 49.91 | 49.99 | 200,608 | -1.43(-2.79%) |
Dec 28, 2023 | 51.62 | 52.32 | 50.84 | 51.42 | 173,256 | -0.55(-1.06%) |
Dec 27, 2023 | 51.91 | 52.11 | 50.69 | 51.97 | 223,036 | +0.35(+0.69%) |
Dec 26, 2023 | 51.04 | 52.04 | 50.54 | 51.62 | 191,254 | +0.77(+1.51%) |
Dec 22, 2023 | 50.05 | 51.02 | 49.48 | 50.85 | 247,498 | +1.23(+2.47%) |
Dec 21, 2023 | 49.02 | 49.78 | 47.82 | 49.62 | 231,113 | +1.13(+2.33%) |
Dec 20, 2023 | 49.05 | 50.14 | 48.42 | 48.49 | 303,371 | -0.44(-0.90%) |
Dec 19, 2023 | 48.22 | 49.43 | 46.72 | 48.94 | 345,712 | +0.84(+1.76%) |
Dec 18, 2023 | 48.69 | 49.04 | 47.94 | 48.09 | 345,690 | +0.05(+0.10%) |
Dec 15, 2023 | 47.95 | 48.98 | 47.38 | 48.04 | 763,300 | +0.00(+0.00%) |
Dec 14, 2023 | 47.56 | 49.46 | 47.42 | 48.04 | 508,925 | +1.89(+4.09%) |
Dec 13, 2023 | 42.45 | 46.16 | 42.28 | 46.16 | 512,336 | +3.67(+8.65%) |
Dec 12, 2023 | 42.34 | 43.51 | 42.05 | 42.48 | 306,262 | -0.01(-0.02%) |
Dec 11, 2023 | 42.26 | 42.70 | 41.77 | 42.49 | 187,923 | +0.37(+0.89%) |
Dec 08, 2023 | 41.56 | 42.31 | 41.24 | 42.12 | 170,564 | +0.48(+1.16%) |
Dec 07, 2023 | 40.72 | 41.79 | 40.23 | 41.64 | 145,036 | +1.06(+2.62%) |
Dec 06, 2023 | 40.69 | 42.02 | 40.30 | 40.58 | 168,343 | +0.46(+1.15%) |
Dec 05, 2023 | 40.39 | 40.51 | 39.60 | 40.11 | 181,906 | -0.62(-1.52%) |
Dec 04, 2023 | 39.72 | 40.93 | 38.63 | 40.73 | 185,953 | +0.59(+1.47%) |
Dec 01, 2023 | 37.68 | 40.27 | 37.46 | 40.14 | 226,655 | +2.14(+5.64%) |
Nov 30, 2023 | 38.11 | 38.71 | 37.01 | 38.00 | 174,187 | +0.00(+0.00%) |
Nov 29, 2023 | 37.26 | 38.78 | 36.91 | 38.00 | 198,953 | +1.30(+3.53%) |
Nov 28, 2023 | 35.99 | 36.87 | 35.53 | 36.71 | 132,205 | +0.78(+2.16%) |
Nov 27, 2023 | 36.54 | 37.82 | 35.75 | 35.93 | 186,943 | -0.89(-2.43%) |
Nov 24, 2023 | 37.06 | 37.17 | 36.61 | 36.82 | 50,641 | -0.27(-0.72%) |
Nov 22, 2023 | 37.62 | 37.64 | 36.73 | 37.09 | 104,547 | -0.03(-0.08%) |
Nov 21, 2023 | 38.21 | 38.21 | 37.09 | 37.12 | 105,746 | -1.18(-3.08%) |
Nov 20, 2023 | 38.32 | 39.20 | 37.73 | 38.30 | 117,448 | -0.04(-0.10%) |
Nov 17, 2023 | 38.21 | 39.09 | 37.89 | 38.34 | 203,286 | +0.68(+1.80%) |
Nov 16, 2023 | 38.60 | 38.60 | 37.25 | 37.66 | 177,013 | -0.93(-2.42%) |
Nov 15, 2023 | 38.33 | 39.52 | 37.88 | 38.59 | 212,124 | +0.11(+0.28%) |
Nov 14, 2023 | 36.88 | 38.56 | 35.83 | 38.48 | 416,118 | +3.12(+8.84%) |
Nov 13, 2023 | 35.10 | 36.26 | 34.63 | 35.36 | 146,152 | +0.02(+0.06%) |
Nov 10, 2023 | 35.79 | 35.79 | 35.04 | 35.34 | 201,661 | -0.26(-0.72%) |
Nov 09, 2023 | 36.51 | 36.53 | 35.29 | 35.60 | 205,342 | -0.86(-2.37%) |
Nov 08, 2023 | 36.84 | 36.99 | 36.06 | 36.46 | 256,590 | -0.19(-0.51%) |
Nov 07, 2023 | 36.66 | 36.82 | 35.19 | 36.65 | 269,619 | -0.16(-0.43%) |
Nov 06, 2023 | 37.64 | 37.73 | 33.93 | 36.80 | 240,778 | -0.89(-2.37%) |
Nov 03, 2023 | 37.17 | 38.27 | 37.14 | 37.70 | 383,290 | +1.67(+4.64%) |
Nov 02, 2023 | 34.69 | 36.08 | 34.69 | 36.03 | 477,226 | +1.84(+5.37%) |