Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 28,943 | -0.86(-1.66%) |
Jan 30, 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 19,026 | +0.13(+0.25%) |
Jan 29, 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 67,871 | +0.30(+0.59%) |
Jan 26, 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 24,382 | +0.02(+0.04%) |
Jan 25, 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 66,434 | +0.41(+0.80%) |
Jan 24, 2024 | 51.21 | 51.33 | 50.99 | 51.00 | 100,333 | +0.01(+0.02%) |
Jan 23, 2024 | 50.82 | 50.99 | 50.78 | 50.99 | 29,606 | +0.19(+0.37%) |
Jan 22, 2024 | 50.79 | 50.95 | 50.74 | 50.80 | 22,660 | +0.14(+0.28%) |
Jan 19, 2024 | 50.09 | 50.66 | 50.09 | 50.66 | 30,546 | +0.62(+1.24%) |
Jan 18, 2024 | 49.85 | 50.10 | 49.69 | 50.04 | 69,193 | +0.35(+0.71%) |
Jan 17, 2024 | 49.59 | 49.74 | 49.47 | 49.69 | 48,402 | -0.26(-0.52%) |
Jan 16, 2024 | 50.03 | 50.13 | 49.80 | 49.95 | 39,877 | -0.29(-0.57%) |
Jan 12, 2024 | 50.32 | 50.45 | 50.11 | 50.24 | 208,469 | +0.04(+0.07%) |
Jan 11, 2024 | 50.31 | 50.39 | 49.86 | 50.20 | 19,400 | -0.04(-0.08%) |
Jan 10, 2024 | 50.11 | 50.31 | 50.05 | 50.24 | 310,656 | +0.19(+0.38%) |
Jan 09, 2024 | 49.96 | 50.14 | 49.84 | 50.05 | 27,195 | -0.15(-0.30%) |
Jan 08, 2024 | 49.62 | 50.20 | 49.58 | 50.20 | 51,426 | +0.59(+1.19%) |
Jan 05, 2024 | 49.52 | 49.83 | 49.46 | 49.61 | 29,963 | +0.15(+0.30%) |
Jan 04, 2024 | 49.67 | 49.89 | 49.46 | 49.46 | 73,028 | -0.22(-0.43%) |
Jan 03, 2024 | 49.74 | 49.93 | 49.63 | 49.68 | 152,319 | -0.27(-0.55%) |
Jan 02, 2024 | 49.83 | 50.07 | 49.78 | 49.95 | 209,258 | -0.16(-0.33%) |
Dec 29, 2023 | 50.30 | 50.30 | 49.93 | 50.12 | 54,233 | -0.16(-0.31%) |
Dec 28, 2023 | 50.21 | 50.34 | 50.21 | 50.27 | 33,579 | +0.03(+0.06%) |
Dec 27, 2023 | 50.12 | 50.26 | 50.10 | 50.24 | 45,600 | +0.02(+0.04%) |
Dec 26, 2023 | 50.11 | 50.31 | 50.09 | 50.22 | 34,596 | +0.21(+0.42%) |
Dec 22, 2023 | 50.00 | 50.18 | 49.85 | 50.01 | 23,672 | +0.10(+0.20%) |
Dec 21, 2023 | 49.81 | 49.91 | 49.49 | 49.91 | 22,682 | +0.48(+0.97%) |
Dec 20, 2023 | 50.08 | 50.23 | 49.43 | 49.43 | 15,293 | -0.66(-1.32%) |
Dec 19, 2023 | 49.90 | 50.10 | 49.87 | 50.09 | 36,791 | +0.29(+0.59%) |
Dec 18, 2023 | 49.71 | 49.86 | 49.70 | 49.80 | 29,254 | +0.22(+0.43%) |
Dec 15, 2023 | 49.50 | 49.61 | 49.41 | 49.59 | 17,259 | +0.00(+0.00%) |
Dec 14, 2023 | 49.46 | 49.72 | 49.39 | 49.58 | 22,816 | +0.33(+0.67%) |
Dec 13, 2023 | 48.54 | 49.27 | 48.54 | 49.25 | 93,293 | +0.70(+1.45%) |
Dec 12, 2023 | 48.32 | 48.59 | 48.24 | 48.55 | 43,341 | +0.08(+0.17%) |
Dec 11, 2023 | 48.27 | 48.47 | 48.25 | 48.47 | 25,221 | +0.20(+0.41%) |
Dec 08, 2023 | 47.98 | 48.35 | 47.98 | 48.27 | 35,402 | +0.20(+0.41%) |
Dec 07, 2023 | 47.86 | 48.12 | 47.86 | 48.07 | 22,587 | +0.42(+0.88%) |
Dec 06, 2023 | 48.00 | 48.04 | 47.62 | 47.65 | 68,321 | -0.18(-0.37%) |
Dec 05, 2023 | 47.75 | 47.98 | 47.75 | 47.83 | 23,585 | -0.12(-0.26%) |
Dec 04, 2023 | 47.83 | 47.97 | 47.76 | 47.95 | 16,790 | -0.21(-0.43%) |
Dec 01, 2023 | 47.76 | 48.21 | 47.76 | 48.16 | 21,001 | +0.31(+0.64%) |
Nov 30, 2023 | 47.74 | 47.85 | 47.58 | 47.85 | 17,499 | +0.20(+0.42%) |
Nov 29, 2023 | 47.96 | 48.05 | 47.64 | 47.65 | 28,889 | -0.05(-0.11%) |
Nov 28, 2023 | 47.56 | 47.82 | 47.55 | 47.70 | 18,054 | +0.06(+0.13%) |
Nov 27, 2023 | 47.63 | 47.75 | 47.60 | 47.64 | 14,980 | -0.13(-0.28%) |
Nov 24, 2023 | 47.79 | 47.81 | 47.75 | 47.78 | 44,847 | +0.01(+0.01%) |
Nov 22, 2023 | 47.69 | 47.82 | 47.62 | 47.77 | 29,355 | +0.23(+0.49%) |
Nov 21, 2023 | 47.52 | 47.59 | 47.46 | 47.54 | 20,404 | -0.11(-0.22%) |
Nov 20, 2023 | 47.33 | 47.77 | 47.33 | 47.64 | 32,353 | +0.29(+0.61%) |
Nov 17, 2023 | 47.30 | 47.41 | 47.21 | 47.35 | 37,516 | +0.15(+0.31%) |
Nov 16, 2023 | 47.22 | 47.27 | 47.00 | 47.21 | 38,086 | -0.04(-0.09%) |
Nov 15, 2023 | 47.30 | 47.44 | 47.21 | 47.25 | 28,762 | +0.12(+0.26%) |
Nov 14, 2023 | 46.84 | 47.27 | 46.84 | 47.13 | 265,330 | +0.88(+1.89%) |
Nov 13, 2023 | 46.11 | 46.36 | 46.11 | 46.25 | 100,097 | -0.04(-0.10%) |
Nov 10, 2023 | 45.81 | 46.33 | 45.70 | 46.30 | 18,551 | +0.67(+1.48%) |
Nov 09, 2023 | 46.10 | 46.10 | 45.59 | 45.62 | 24,827 | -0.37(-0.81%) |
Nov 08, 2023 | 46.01 | 46.10 | 45.76 | 46.00 | 33,955 | +0.04(+0.08%) |
Nov 07, 2023 | 45.81 | 46.07 | 45.81 | 45.96 | 40,703 | -0.01(-0.01%) |
Nov 06, 2023 | 46.10 | 46.11 | 45.80 | 45.97 | 30,571 | -0.02(-0.04%) |
Nov 03, 2023 | 45.85 | 46.10 | 45.82 | 45.99 | 25,335 | +0.42(+0.92%) |
Nov 02, 2023 | 45.05 | 45.57 | 45.05 | 45.57 | 60,579 | +0.84(+1.87%) |