Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.61 | 53.74 | 52.37 | 52.39 | 85,285 | -0.35(-0.67%) |
Jan 30, 2024 | 52.71 | 53.29 | 52.71 | 52.74 | 49,028 | -0.34(-0.64%) |
Jan 29, 2024 | 53.99 | 54.00 | 52.34 | 53.08 | 146,943 | -0.58(-1.08%) |
Jan 26, 2024 | 53.18 | 53.86 | 52.91 | 53.66 | 127,418 | +0.72(+1.36%) |
Jan 25, 2024 | 52.31 | 53.17 | 52.31 | 52.94 | 152,163 | +1.00(+1.93%) |
Jan 24, 2024 | 52.18 | 52.53 | 51.59 | 51.94 | 48,953 | +0.54(+1.05%) |
Jan 23, 2024 | 51.69 | 51.86 | 51.10 | 51.40 | 66,450 | +0.00(+0.00%) |
Jan 22, 2024 | 50.86 | 51.85 | 50.86 | 51.40 | 315,962 | +0.84(+1.66%) |
Jan 19, 2024 | 49.81 | 50.67 | 49.73 | 50.56 | 66,540 | +0.84(+1.69%) |
Jan 18, 2024 | 49.70 | 49.73 | 48.87 | 49.72 | 59,204 | +0.41(+0.84%) |
Jan 17, 2024 | 48.89 | 49.56 | 48.47 | 49.31 | 39,794 | -0.05(-0.11%) |
Jan 16, 2024 | 50.11 | 50.11 | 49.14 | 49.36 | 89,139 | -0.80(-1.59%) |
Jan 12, 2024 | 49.88 | 50.60 | 49.76 | 50.16 | 23,247 | +0.58(+1.17%) |
Jan 11, 2024 | 49.69 | 49.70 | 49.09 | 49.58 | 31,848 | +0.20(+0.41%) |
Jan 10, 2024 | 48.83 | 49.53 | 48.70 | 49.38 | 38,987 | +0.54(+1.10%) |
Jan 09, 2024 | 49.70 | 49.92 | 48.71 | 48.84 | 51,511 | -1.35(-2.68%) |
Jan 08, 2024 | 49.43 | 50.20 | 49.16 | 50.19 | 128,751 | +0.66(+1.33%) |
Jan 05, 2024 | 49.20 | 49.84 | 49.15 | 49.53 | 114,472 | +0.36(+0.73%) |
Jan 04, 2024 | 49.50 | 50.07 | 49.17 | 49.17 | 91,656 | -0.71(-1.42%) |
Jan 03, 2024 | 49.81 | 50.49 | 49.80 | 49.88 | 87,164 | -0.33(-0.66%) |
Jan 02, 2024 | 51.05 | 51.05 | 50.18 | 50.21 | 87,717 | -1.13(-2.20%) |
Dec 29, 2023 | 51.67 | 51.81 | 51.22 | 51.34 | 86,144 | -0.11(-0.21%) |
Dec 28, 2023 | 52.65 | 52.65 | 51.10 | 51.45 | 83,292 | -0.80(-1.54%) |
Dec 27, 2023 | 52.39 | 52.67 | 51.84 | 52.25 | 93,328 | +0.06(+0.11%) |
Dec 26, 2023 | 52.50 | 52.79 | 52.00 | 52.19 | 62,196 | +0.05(+0.09%) |
Dec 22, 2023 | 51.94 | 52.61 | 51.58 | 52.15 | 140,925 | -0.08(-0.15%) |
Dec 21, 2023 | 52.95 | 53.56 | 51.18 | 52.22 | 64,261 | +0.49(+0.96%) |
Dec 20, 2023 | 51.77 | 52.74 | 51.65 | 51.73 | 106,872 | -0.22(-0.42%) |
Dec 19, 2023 | 52.13 | 52.49 | 51.73 | 51.95 | 29,966 | +0.16(+0.31%) |
Dec 18, 2023 | 51.30 | 52.14 | 51.16 | 51.79 | 180,358 | +0.56(+1.10%) |
Dec 15, 2023 | 51.49 | 51.68 | 51.07 | 51.22 | 40,617 | -0.28(-0.54%) |
Dec 14, 2023 | 52.41 | 52.69 | 51.20 | 51.50 | 82,801 | -0.37(-0.71%) |
Dec 13, 2023 | 51.04 | 52.08 | 49.91 | 51.87 | 151,086 | +1.07(+2.10%) |
Dec 12, 2023 | 50.26 | 50.96 | 49.81 | 50.80 | 131,805 | +0.46(+0.90%) |
Dec 11, 2023 | 50.18 | 50.46 | 49.43 | 50.34 | 89,602 | +0.06(+0.12%) |
Dec 08, 2023 | 49.71 | 50.32 | 49.61 | 50.28 | 113,542 | +0.26(+0.51%) |
Dec 07, 2023 | 50.04 | 50.35 | 49.68 | 50.03 | 58,722 | +0.37(+0.74%) |
Dec 06, 2023 | 50.18 | 50.24 | 49.12 | 49.66 | 115,879 | -0.24(-0.48%) |
Dec 05, 2023 | 49.08 | 50.08 | 49.08 | 49.90 | 78,888 | +0.64(+1.31%) |
Dec 04, 2023 | 49.74 | 49.82 | 48.93 | 49.25 | 120,778 | -0.83(-1.66%) |
Dec 01, 2023 | 49.75 | 50.56 | 49.54 | 50.09 | 129,037 | +0.09(+0.18%) |
Nov 30, 2023 | 50.36 | 50.37 | 49.27 | 50.00 | 94,513 | -0.11(-0.22%) |
Nov 29, 2023 | 49.29 | 50.49 | 48.78 | 50.11 | 112,845 | +0.95(+1.93%) |
Nov 28, 2023 | 50.41 | 50.43 | 48.93 | 49.16 | 152,184 | -0.85(-1.70%) |
Nov 27, 2023 | 50.49 | 51.06 | 49.30 | 50.01 | 323,662 | +1.53(+3.17%) |
Nov 24, 2023 | 47.19 | 48.88 | 46.14 | 48.47 | 151,364 | +2.45(+5.31%) |
Nov 22, 2023 | 46.70 | 46.71 | 45.54 | 46.03 | 82,858 | -0.30(-0.64%) |
Nov 21, 2023 | 47.07 | 47.07 | 45.65 | 46.32 | 141,625 | -0.19(-0.40%) |
Nov 20, 2023 | 47.11 | 47.18 | 45.58 | 46.51 | 567,843 | +4.82(+11.57%) |
Nov 17, 2023 | 41.33 | 41.91 | 41.28 | 41.69 | 17,026 | +0.57(+1.39%) |
Nov 16, 2023 | 40.77 | 41.21 | 40.77 | 41.12 | 7,275 | +0.30(+0.72%) |
Nov 15, 2023 | 41.07 | 41.31 | 40.74 | 40.82 | 15,206 | -0.17(-0.40%) |
Nov 14, 2023 | 40.77 | 40.99 | 40.53 | 40.99 | 11,141 | +1.10(+2.75%) |
Nov 13, 2023 | 39.71 | 40.05 | 39.59 | 39.89 | 5,440 | +0.05(+0.11%) |
Nov 10, 2023 | 39.41 | 40.08 | 39.41 | 39.84 | 5,953 | +0.44(+1.12%) |
Nov 09, 2023 | 39.77 | 40.44 | 39.39 | 39.40 | 13,129 | -0.26(-0.65%) |
Nov 08, 2023 | 40.39 | 40.63 | 39.66 | 39.66 | 19,322 | -0.94(-2.32%) |
Nov 07, 2023 | 40.04 | 40.96 | 40.04 | 40.60 | 13,141 | +0.38(+0.95%) |
Nov 06, 2023 | 41.23 | 41.23 | 39.95 | 40.22 | 13,165 | -0.58(-1.42%) |
Nov 03, 2023 | 40.24 | 41.02 | 40.24 | 40.80 | 32,049 | +0.82(+2.06%) |
Nov 02, 2023 | 39.87 | 39.99 | 39.58 | 39.98 | 20,838 | +1.00(+2.57%) |