Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.54 | 49.67 | 49.25 | 49.38 | 62,446 | +0.26(+0.53%) |
Jan 30, 2024 | 49.00 | 49.12 | 48.90 | 49.12 | 91,635 | -0.47(-0.95%) |
Jan 29, 2024 | 49.44 | 49.63 | 49.36 | 49.59 | 77,470 | +0.70(+1.43%) |
Jan 26, 2024 | 48.88 | 49.08 | 48.81 | 48.89 | 63,730 | +0.01(+0.02%) |
Jan 25, 2024 | 48.92 | 48.92 | 48.78 | 48.88 | 74,134 | -0.04(-0.08%) |
Jan 24, 2024 | 48.98 | 49.12 | 48.82 | 48.92 | 95,449 | +0.36(+0.74%) |
Jan 23, 2024 | 48.61 | 48.66 | 48.31 | 48.56 | 108,387 | -1.01(-2.04%) |
Jan 22, 2024 | 49.64 | 49.80 | 49.50 | 49.57 | 88,357 | +0.18(+0.36%) |
Jan 19, 2024 | 49.24 | 49.47 | 49.13 | 49.39 | 39,974 | +0.34(+0.69%) |
Jan 18, 2024 | 48.96 | 49.06 | 48.89 | 49.05 | 65,110 | +0.22(+0.45%) |
Jan 17, 2024 | 49.00 | 49.00 | 48.67 | 48.83 | 106,458 | -0.78(-1.57%) |
Jan 16, 2024 | 50.08 | 50.09 | 49.59 | 49.61 | 105,489 | -0.56(-1.12%) |
Jan 12, 2024 | 50.12 | 50.26 | 50.02 | 50.17 | 109,289 | +0.82(+1.66%) |
Jan 11, 2024 | 49.33 | 49.39 | 49.08 | 49.35 | 89,403 | +0.02(+0.04%) |
Jan 10, 2024 | 49.29 | 49.34 | 49.17 | 49.33 | 55,554 | +0.33(+0.67%) |
Jan 09, 2024 | 49.08 | 49.08 | 48.90 | 49.00 | 136,006 | -0.33(-0.67%) |
Jan 08, 2024 | 49.14 | 49.36 | 49.07 | 49.33 | 52,435 | -0.13(-0.26%) |
Jan 05, 2024 | 49.48 | 49.63 | 49.37 | 49.46 | 126,042 | +0.20(+0.41%) |
Jan 04, 2024 | 49.29 | 49.40 | 49.21 | 49.26 | 53,995 | +0.39(+0.80%) |
Jan 03, 2024 | 48.95 | 49.00 | 48.80 | 48.87 | 65,642 | -0.28(-0.57%) |
Jan 02, 2024 | 49.13 | 49.22 | 49.01 | 49.15 | 78,534 | -0.10(-0.20%) |
Dec 29, 2023 | 49.36 | 49.43 | 49.13 | 49.25 | 53,316 | -0.29(-0.59%) |
Dec 28, 2023 | 49.53 | 49.65 | 49.47 | 49.54 | 77,382 | +0.24(+0.49%) |
Dec 27, 2023 | 49.35 | 49.39 | 49.22 | 49.30 | 78,968 | +0.47(+0.96%) |
Dec 26, 2023 | 49.02 | 49.02 | 48.78 | 48.83 | 75,880 | +0.15(+0.31%) |
Dec 22, 2023 | 48.74 | 48.82 | 48.68 | 48.68 | 55,099 | +0.03(+0.06%) |
Dec 21, 2023 | 48.39 | 48.72 | 48.39 | 48.65 | 77,420 | +0.76(+1.59%) |
Dec 20, 2023 | 48.34 | 48.34 | 47.89 | 47.89 | 150,316 | -1.12(-2.29%) |
Dec 19, 2023 | 48.91 | 49.12 | 48.91 | 49.01 | 64,220 | +0.23(+0.47%) |
Dec 18, 2023 | 48.78 | 48.87 | 48.62 | 48.78 | 46,162 | +0.10(+0.20%) |
Dec 15, 2023 | 48.96 | 49.07 | 48.68 | 48.68 | 98,476 | +0.11(+0.23%) |
Dec 14, 2023 | 48.52 | 48.74 | 48.49 | 48.58 | 78,696 | +0.29(+0.60%) |
Dec 13, 2023 | 47.77 | 48.29 | 47.60 | 48.29 | 210,832 | +0.51(+1.06%) |
Dec 12, 2023 | 47.67 | 47.78 | 47.46 | 47.78 | 87,898 | -0.09(-0.19%) |
Dec 11, 2023 | 47.82 | 47.92 | 47.77 | 47.87 | 33,885 | +0.12(+0.25%) |
Dec 08, 2023 | 47.71 | 47.84 | 47.62 | 47.75 | 70,714 | +0.04(+0.08%) |
Dec 07, 2023 | 47.79 | 47.79 | 47.69 | 47.71 | 50,483 | +0.01(+0.02%) |
Dec 06, 2023 | 47.84 | 47.89 | 47.70 | 47.70 | 69,738 | +0.03(+0.06%) |
Dec 05, 2023 | 47.52 | 47.68 | 47.47 | 47.67 | 56,755 | +0.41(+0.87%) |
Dec 04, 2023 | 47.30 | 47.44 | 47.08 | 47.26 | 49,827 | +0.55(+1.17%) |
Dec 01, 2023 | 46.33 | 46.71 | 46.30 | 46.71 | 45,150 | +0.46(+0.99%) |
Nov 30, 2023 | 46.21 | 46.25 | 46.05 | 46.25 | 35,272 | +0.20(+0.43%) |
Nov 29, 2023 | 45.97 | 46.17 | 45.97 | 46.05 | 41,770 | +0.22(+0.48%) |
Nov 28, 2023 | 45.61 | 45.84 | 45.61 | 45.83 | 25,708 | +0.45(+0.99%) |
Nov 27, 2023 | 45.51 | 45.51 | 45.38 | 45.38 | 21,529 | -0.13(-0.28%) |
Nov 24, 2023 | 45.43 | 45.59 | 45.41 | 45.51 | 20,215 | -0.07(-0.15%) |
Nov 22, 2023 | 45.50 | 45.59 | 45.47 | 45.58 | 48,234 | +0.10(+0.22%) |
Nov 21, 2023 | 45.49 | 45.49 | 45.39 | 45.48 | 29,924 | +0.20(+0.44%) |
Nov 20, 2023 | 45.28 | 45.34 | 45.14 | 45.28 | 39,281 | -0.09(-0.20%) |
Nov 17, 2023 | 45.32 | 45.44 | 45.30 | 45.37 | 64,662 | +0.04(+0.09%) |
Nov 16, 2023 | 45.34 | 45.46 | 45.26 | 45.33 | 19,399 | -0.01(-0.02%) |
Nov 15, 2023 | 45.36 | 45.45 | 45.22 | 45.34 | 102,034 | -0.03(-0.07%) |
Nov 14, 2023 | 45.18 | 45.46 | 45.09 | 45.37 | 91,700 | +0.59(+1.31%) |
Nov 13, 2023 | 44.75 | 44.88 | 44.62 | 44.78 | 113,575 | -0.05(-0.11%) |
Nov 10, 2023 | 44.68 | 44.93 | 44.68 | 44.83 | 19,340 | +0.31(+0.69%) |
Nov 09, 2023 | 44.70 | 44.70 | 44.43 | 44.52 | 56,180 | -0.17(-0.38%) |
Nov 08, 2023 | 44.72 | 44.76 | 44.64 | 44.69 | 22,438 | +0.05(+0.11%) |
Nov 07, 2023 | 44.55 | 44.69 | 44.44 | 44.64 | 27,207 | -0.04(-0.09%) |
Nov 06, 2023 | 44.70 | 44.79 | 44.62 | 44.68 | 55,019 | -0.01(-0.02%) |
Nov 03, 2023 | 44.48 | 44.69 | 44.38 | 44.69 | 14,006 | +0.33(+0.74%) |
Nov 02, 2023 | 44.29 | 44.42 | 44.18 | 44.37 | 32,526 | +0.21(+0.47%) |