Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.20 | 53.31 | 50.81 | 51.10 | 357,617 | -1.17(-2.24%) |
Jan 30, 2024 | 53.54 | 54.01 | 51.97 | 52.27 | 424,818 | -1.75(-3.24%) |
Jan 29, 2024 | 52.47 | 54.16 | 52.36 | 54.02 | 303,480 | +1.55(+2.95%) |
Jan 26, 2024 | 52.37 | 52.97 | 51.80 | 52.47 | 224,512 | +0.61(+1.18%) |
Jan 25, 2024 | 51.95 | 52.23 | 50.67 | 51.86 | 514,827 | +0.91(+1.79%) |
Jan 24, 2024 | 52.27 | 52.27 | 50.91 | 50.95 | 316,965 | -0.47(-0.91%) |
Jan 23, 2024 | 52.14 | 52.20 | 50.62 | 51.42 | 247,995 | +0.14(+0.27%) |
Jan 22, 2024 | 51.49 | 52.06 | 50.71 | 51.28 | 541,715 | +0.55(+1.08%) |
Jan 19, 2024 | 49.24 | 51.00 | 48.85 | 50.73 | 383,267 | +1.77(+3.62%) |
Jan 18, 2024 | 49.52 | 49.65 | 47.98 | 48.96 | 367,921 | -0.10(-0.20%) |
Jan 17, 2024 | 48.77 | 49.28 | 48.55 | 49.06 | 363,812 | -0.84(-1.68%) |
Jan 16, 2024 | 49.47 | 50.20 | 48.70 | 49.90 | 304,541 | -0.38(-0.76%) |
Jan 12, 2024 | 51.60 | 51.87 | 49.49 | 50.28 | 321,216 | -0.79(-1.55%) |
Jan 11, 2024 | 51.05 | 51.93 | 50.16 | 51.07 | 959,457 | +0.44(+0.87%) |
Jan 10, 2024 | 51.11 | 51.83 | 50.61 | 50.63 | 465,831 | -0.62(-1.21%) |
Jan 09, 2024 | 51.04 | 51.50 | 50.53 | 51.25 | 577,149 | -0.04(-0.08%) |
Jan 08, 2024 | 47.45 | 51.41 | 46.48 | 51.29 | 966,462 | +3.01(+6.23%) |
Jan 05, 2024 | 47.89 | 49.44 | 47.89 | 48.28 | 438,958 | -0.24(-0.49%) |
Jan 04, 2024 | 48.37 | 49.08 | 48.11 | 48.52 | 330,667 | +0.10(+0.21%) |
Jan 03, 2024 | 49.29 | 49.83 | 48.33 | 48.42 | 512,909 | -1.19(-2.40%) |
Jan 02, 2024 | 49.14 | 50.06 | 48.32 | 49.61 | 413,455 | +0.09(+0.18%) |
Dec 29, 2023 | 49.50 | 49.82 | 49.18 | 49.52 | 383,608 | -0.12(-0.24%) |
Dec 28, 2023 | 49.25 | 49.78 | 48.68 | 49.64 | 397,290 | -0.03(-0.06%) |
Dec 27, 2023 | 50.16 | 50.18 | 49.39 | 49.67 | 444,004 | -0.13(-0.26%) |
Dec 26, 2023 | 49.96 | 50.07 | 49.62 | 49.80 | 248,312 | +0.09(+0.18%) |
Dec 22, 2023 | 50.09 | 50.79 | 49.20 | 49.71 | 344,263 | -0.02(-0.04%) |
Dec 21, 2023 | 49.20 | 49.83 | 48.38 | 49.73 | 473,732 | +1.20(+2.47%) |
Dec 20, 2023 | 48.41 | 49.83 | 48.41 | 48.53 | 766,640 | -0.12(-0.25%) |
Dec 19, 2023 | 48.92 | 49.60 | 48.39 | 48.65 | 735,688 | +0.05(+0.10%) |
Dec 18, 2023 | 47.77 | 48.74 | 47.09 | 48.60 | 843,869 | +1.15(+2.42%) |
Dec 15, 2023 | 48.51 | 48.51 | 46.78 | 47.45 | 1,673,364 | -0.97(-2.00%) |
Dec 14, 2023 | 47.20 | 48.97 | 47.06 | 48.42 | 1,274,791 | +2.49(+5.42%) |
Dec 13, 2023 | 43.44 | 46.05 | 43.12 | 45.93 | 907,433 | +2.59(+5.98%) |
Dec 12, 2023 | 42.26 | 43.66 | 41.56 | 43.34 | 507,612 | +0.96(+2.27%) |
Dec 11, 2023 | 42.43 | 42.85 | 42.09 | 42.38 | 416,101 | -0.19(-0.45%) |
Dec 08, 2023 | 41.22 | 42.75 | 40.83 | 42.57 | 593,380 | +1.32(+3.20%) |
Dec 07, 2023 | 40.14 | 41.44 | 39.79 | 41.25 | 838,937 | +0.80(+1.98%) |
Dec 06, 2023 | 39.81 | 41.45 | 39.60 | 40.45 | 833,523 | +1.22(+3.11%) |
Dec 05, 2023 | 40.66 | 41.23 | 39.04 | 39.23 | 504,203 | -1.62(-3.97%) |
Dec 04, 2023 | 39.29 | 41.01 | 39.29 | 40.85 | 599,508 | +1.38(+3.50%) |
Dec 01, 2023 | 37.94 | 39.56 | 36.81 | 39.47 | 829,817 | +1.44(+3.79%) |
Nov 30, 2023 | 38.48 | 38.71 | 37.74 | 38.03 | 431,985 | -0.22(-0.58%) |
Nov 29, 2023 | 37.68 | 39.01 | 37.55 | 38.25 | 534,402 | +1.07(+2.88%) |
Nov 28, 2023 | 36.82 | 37.31 | 36.43 | 37.18 | 361,505 | +0.20(+0.54%) |
Nov 27, 2023 | 37.32 | 37.53 | 36.82 | 36.98 | 356,303 | -0.62(-1.65%) |
Nov 24, 2023 | 36.96 | 37.80 | 36.81 | 37.60 | 127,711 | +0.50(+1.35%) |
Nov 22, 2023 | 37.46 | 38.09 | 37.07 | 37.10 | 335,955 | -0.13(-0.35%) |
Nov 21, 2023 | 39.06 | 39.28 | 37.21 | 37.23 | 618,346 | -2.25(-5.70%) |
Nov 20, 2023 | 37.74 | 39.56 | 37.54 | 39.48 | 620,514 | +1.66(+4.39%) |
Nov 17, 2023 | 36.85 | 37.84 | 36.01 | 37.82 | 719,548 | +1.25(+3.42%) |
Nov 16, 2023 | 37.42 | 37.74 | 36.36 | 36.57 | 666,462 | -1.10(-2.92%) |
Nov 15, 2023 | 35.50 | 37.88 | 35.49 | 37.67 | 1,410,954 | +2.20(+6.20%) |
Nov 14, 2023 | 35.21 | 35.96 | 34.87 | 35.47 | 1,645,272 | +1.92(+5.72%) |
Nov 13, 2023 | 34.16 | 34.27 | 33.12 | 33.55 | 842,523 | -1.01(-2.92%) |
Nov 10, 2023 | 34.86 | 35.61 | 34.19 | 34.56 | 685,127 | +0.03(+0.09%) |
Nov 09, 2023 | 37.96 | 37.96 | 34.43 | 34.53 | 1,662,798 | -3.28(-8.67%) |
Nov 08, 2023 | 39.36 | 39.36 | 37.60 | 37.81 | 1,327,155 | -0.43(-1.12%) |
Nov 07, 2023 | 38.86 | 39.68 | 38.02 | 38.24 | 1,049,720 | -1.25(-3.17%) |
Nov 06, 2023 | 40.80 | 40.86 | 39.00 | 39.49 | 10,092,331 | -1.09(-2.69%) |
Nov 03, 2023 | 38.95 | 40.84 | 38.95 | 40.58 | 2,119,484 | +3.09(+8.24%) |
Nov 02, 2023 | 37.90 | 38.23 | 37.34 | 37.49 | 788,757 | +0.49(+1.32%) |