Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.06 | 52.59 | 51.00 | 51.07 | 129,515 | -0.95(-1.82%) |
Jan 30, 2024 | 51.09 | 52.36 | 51.09 | 52.02 | 81,776 | +0.48(+0.93%) |
Jan 29, 2024 | 51.43 | 51.57 | 50.54 | 51.54 | 108,079 | +0.07(+0.14%) |
Jan 26, 2024 | 52.43 | 52.43 | 51.36 | 51.47 | 56,886 | -0.42(-0.81%) |
Jan 25, 2024 | 52.97 | 53.09 | 51.72 | 51.89 | 116,078 | +0.51(+0.99%) |
Jan 24, 2024 | 51.43 | 51.48 | 50.52 | 51.38 | 137,056 | +0.80(+1.58%) |
Jan 23, 2024 | 50.82 | 51.05 | 50.19 | 50.58 | 110,462 | +0.18(+0.36%) |
Jan 22, 2024 | 49.93 | 50.86 | 49.85 | 50.40 | 98,711 | +0.81(+1.63%) |
Jan 19, 2024 | 49.24 | 49.59 | 48.33 | 49.59 | 108,549 | +0.39(+0.79%) |
Jan 18, 2024 | 49.85 | 50.23 | 48.38 | 49.21 | 238,933 | -0.12(-0.24%) |
Jan 17, 2024 | 48.80 | 49.52 | 48.80 | 49.33 | 165,417 | -0.36(-0.72%) |
Jan 16, 2024 | 48.99 | 49.80 | 48.61 | 49.68 | 156,090 | +0.14(+0.28%) |
Jan 12, 2024 | 50.23 | 50.23 | 48.90 | 49.54 | 108,894 | +0.16(+0.32%) |
Jan 11, 2024 | 48.70 | 49.38 | 48.10 | 49.38 | 225,588 | +0.50(+1.02%) |
Jan 10, 2024 | 48.26 | 49.12 | 47.82 | 48.89 | 165,828 | +0.43(+0.89%) |
Jan 09, 2024 | 47.85 | 48.47 | 47.34 | 48.46 | 151,020 | -0.04(-0.08%) |
Jan 08, 2024 | 47.46 | 48.73 | 47.12 | 48.50 | 152,593 | +1.24(+2.62%) |
Jan 05, 2024 | 46.46 | 47.58 | 46.46 | 47.26 | 160,317 | +0.64(+1.37%) |
Jan 04, 2024 | 47.13 | 47.48 | 46.03 | 46.62 | 154,905 | +0.22(+0.47%) |
Jan 03, 2024 | 50.12 | 50.12 | 46.05 | 46.40 | 227,934 | -4.00(-7.95%) |
Jan 02, 2024 | 50.48 | 51.14 | 49.78 | 50.40 | 157,290 | -0.75(-1.46%) |
Dec 29, 2023 | 52.01 | 52.01 | 51.15 | 51.15 | 92,058 | -0.78(-1.50%) |
Dec 28, 2023 | 51.83 | 52.15 | 51.64 | 51.93 | 101,083 | +0.07(+0.13%) |
Dec 27, 2023 | 51.15 | 52.05 | 51.15 | 51.86 | 117,251 | +0.34(+0.66%) |
Dec 26, 2023 | 50.08 | 51.56 | 49.95 | 51.52 | 110,000 | +1.59(+3.18%) |
Dec 22, 2023 | 49.09 | 50.18 | 48.97 | 49.93 | 147,781 | +0.73(+1.48%) |
Dec 21, 2023 | 49.65 | 50.06 | 48.97 | 49.21 | 80,343 | +0.04(+0.08%) |
Dec 20, 2023 | 49.27 | 50.30 | 48.83 | 49.17 | 216,579 | -0.63(-1.26%) |
Dec 19, 2023 | 46.93 | 50.09 | 46.51 | 49.79 | 305,395 | +3.35(+7.20%) |
Dec 18, 2023 | 46.39 | 46.71 | 45.72 | 46.45 | 218,781 | +0.70(+1.53%) |
Dec 15, 2023 | 45.52 | 46.14 | 45.23 | 45.75 | 659,215 | +0.31(+0.68%) |
Dec 14, 2023 | 45.39 | 45.85 | 44.83 | 45.44 | 134,335 | +1.10(+2.48%) |
Dec 13, 2023 | 43.07 | 44.46 | 42.34 | 44.34 | 196,585 | +1.34(+3.11%) |
Dec 12, 2023 | 44.35 | 44.35 | 42.93 | 43.00 | 134,783 | -1.21(-2.73%) |
Dec 11, 2023 | 44.05 | 44.21 | 43.70 | 44.21 | 122,530 | +0.19(+0.43%) |
Dec 08, 2023 | 44.30 | 44.89 | 43.77 | 44.02 | 91,313 | -0.53(-1.19%) |
Dec 07, 2023 | 44.69 | 44.74 | 44.03 | 44.55 | 102,945 | -0.14(-0.31%) |
Dec 06, 2023 | 45.36 | 45.75 | 44.63 | 44.69 | 98,960 | -0.32(-0.71%) |
Dec 05, 2023 | 45.58 | 45.58 | 44.62 | 45.01 | 146,482 | -0.68(-1.49%) |
Dec 04, 2023 | 44.69 | 46.01 | 44.69 | 45.69 | 165,261 | +0.61(+1.35%) |
Dec 01, 2023 | 44.94 | 45.64 | 43.81 | 45.08 | 189,368 | -0.03(-0.07%) |
Nov 30, 2023 | 44.62 | 45.43 | 44.35 | 45.11 | 216,129 | +0.52(+1.16%) |
Nov 29, 2023 | 43.43 | 45.05 | 43.43 | 44.59 | 268,827 | +1.45(+3.36%) |
Nov 28, 2023 | 43.99 | 44.04 | 43.09 | 43.14 | 254,779 | -0.99(-2.24%) |
Nov 27, 2023 | 42.83 | 44.53 | 41.99 | 44.13 | 215,430 | +0.82(+1.89%) |
Nov 24, 2023 | 42.24 | 43.43 | 42.24 | 43.31 | 72,849 | +1.01(+2.38%) |
Nov 22, 2023 | 43.16 | 43.16 | 42.27 | 42.30 | 85,177 | -0.46(-1.07%) |
Nov 21, 2023 | 42.65 | 42.97 | 42.38 | 42.76 | 164,918 | -0.31(-0.72%) |
Nov 20, 2023 | 43.31 | 43.36 | 42.74 | 43.07 | 84,937 | -0.14(-0.32%) |
Nov 17, 2023 | 42.72 | 43.31 | 42.03 | 43.21 | 132,681 | +0.97(+2.29%) |
Nov 16, 2023 | 42.80 | 42.88 | 41.90 | 42.25 | 273,056 | -0.45(-1.05%) |
Nov 15, 2023 | 43.64 | 43.64 | 42.22 | 42.69 | 175,685 | -1.09(-2.48%) |
Nov 14, 2023 | 41.89 | 44.06 | 41.49 | 43.78 | 324,326 | +3.03(+7.44%) |
Nov 13, 2023 | 41.50 | 42.27 | 40.26 | 40.75 | 151,538 | -0.50(-1.21%) |
Nov 10, 2023 | 40.20 | 41.47 | 40.13 | 41.25 | 140,293 | +1.60(+4.02%) |
Nov 09, 2023 | 38.77 | 39.93 | 38.21 | 39.65 | 129,994 | +1.57(+4.11%) |
Nov 08, 2023 | 37.24 | 38.15 | 37.19 | 38.09 | 134,174 | +0.88(+2.36%) |
Nov 07, 2023 | 36.59 | 37.43 | 36.57 | 37.21 | 75,962 | +0.01(+0.03%) |
Nov 06, 2023 | 37.93 | 37.93 | 36.51 | 37.20 | 112,733 | -0.61(-1.61%) |
Nov 03, 2023 | 36.45 | 38.92 | 36.45 | 37.81 | 112,306 | +0.53(+1.42%) |
Nov 02, 2023 | 37.28 | 37.74 | 36.61 | 37.28 | 125,955 | +0.48(+1.30%) |