Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.97 | 50.43 | 48.48 | 48.68 | 387,540 | -1.07(-2.15%) |
Jan 30, 2024 | 50.15 | 50.32 | 49.71 | 49.75 | 230,673 | -0.71(-1.41%) |
Jan 29, 2024 | 49.32 | 50.56 | 48.96 | 50.46 | 445,169 | +0.92(+1.86%) |
Jan 26, 2024 | 50.05 | 50.16 | 49.45 | 49.54 | 368,824 | -0.40(-0.80%) |
Jan 25, 2024 | 49.73 | 50.00 | 48.75 | 49.94 | 535,405 | +1.00(+2.04%) |
Jan 24, 2024 | 51.13 | 51.13 | 48.92 | 48.94 | 455,529 | -1.80(-3.55%) |
Jan 23, 2024 | 51.37 | 51.37 | 50.17 | 50.74 | 298,552 | -0.04(-0.08%) |
Jan 22, 2024 | 50.66 | 51.66 | 49.97 | 50.78 | 354,862 | +0.53(+1.05%) |
Jan 19, 2024 | 50.16 | 51.98 | 49.02 | 50.25 | 397,302 | +0.28(+0.56%) |
Jan 18, 2024 | 50.50 | 50.80 | 49.51 | 49.97 | 492,596 | -0.46(-0.91%) |
Jan 17, 2024 | 50.15 | 50.91 | 49.90 | 50.43 | 494,564 | -0.70(-1.37%) |
Jan 16, 2024 | 50.49 | 51.45 | 50.21 | 51.13 | 330,766 | -0.06(-0.12%) |
Jan 12, 2024 | 51.76 | 52.56 | 50.88 | 51.19 | 272,561 | +0.10(+0.20%) |
Jan 11, 2024 | 50.78 | 51.25 | 49.75 | 51.09 | 406,406 | +0.06(+0.12%) |
Jan 10, 2024 | 51.06 | 51.45 | 50.45 | 51.03 | 267,993 | -0.01(-0.02%) |
Jan 09, 2024 | 51.42 | 52.34 | 51.42 | 51.04 | 300,894 | -1.12(-2.15%) |
Jan 08, 2024 | 48.96 | 52.27 | 48.85 | 52.16 | 565,107 | +3.36(+6.89%) |
Jan 05, 2024 | 49.32 | 49.68 | 48.54 | 48.80 | 511,965 | -1.00(-2.01%) |
Jan 04, 2024 | 49.10 | 49.82 | 48.69 | 49.80 | 543,337 | +0.46(+0.93%) |
Jan 03, 2024 | 50.40 | 50.40 | 49.12 | 49.34 | 452,723 | -1.20(-2.37%) |
Jan 02, 2024 | 51.43 | 52.03 | 50.20 | 50.54 | 554,051 | -1.20(-2.32%) |
Dec 29, 2023 | 52.27 | 53.00 | 51.72 | 51.74 | 587,791 | -0.73(-1.39%) |
Dec 28, 2023 | 51.86 | 53.21 | 51.83 | 52.47 | 835,104 | +0.27(+0.52%) |
Dec 27, 2023 | 51.70 | 52.72 | 51.47 | 52.20 | 751,912 | +0.33(+0.64%) |
Dec 26, 2023 | 51.58 | 52.66 | 50.66 | 51.87 | 776,417 | +0.09(+0.17%) |
Dec 22, 2023 | 51.88 | 52.72 | 51.33 | 51.78 | 396,786 | -0.04(-0.08%) |
Dec 21, 2023 | 50.38 | 52.09 | 50.35 | 51.82 | 352,106 | +2.02(+4.06%) |
Dec 20, 2023 | 50.29 | 51.41 | 49.79 | 49.80 | 508,062 | -0.71(-1.41%) |
Dec 19, 2023 | 50.62 | 51.47 | 50.29 | 50.51 | 392,840 | +0.22(+0.44%) |
Dec 18, 2023 | 49.98 | 50.95 | 49.73 | 50.29 | 326,949 | +0.22(+0.44%) |
Dec 15, 2023 | 52.01 | 52.01 | 50.06 | 50.07 | 1,087,667 | -1.61(-3.12%) |
Dec 14, 2023 | 50.84 | 51.75 | 50.19 | 51.68 | 625,819 | +1.30(+2.58%) |
Dec 13, 2023 | 46.82 | 50.53 | 46.82 | 50.38 | 1,059,695 | +3.55(+7.58%) |
Dec 12, 2023 | 45.53 | 47.00 | 44.74 | 46.83 | 446,929 | +1.35(+2.97%) |
Dec 11, 2023 | 46.46 | 47.34 | 45.23 | 45.48 | 451,406 | -0.95(-2.05%) |
Dec 08, 2023 | 44.87 | 46.71 | 44.77 | 46.43 | 568,901 | +1.36(+3.02%) |
Dec 07, 2023 | 44.37 | 45.64 | 44.10 | 45.07 | 593,656 | +0.52(+1.17%) |
Dec 06, 2023 | 43.64 | 44.67 | 43.28 | 44.55 | 774,581 | +1.10(+2.53%) |
Dec 05, 2023 | 43.96 | 44.51 | 42.75 | 43.45 | 647,403 | -0.57(-1.29%) |
Dec 04, 2023 | 45.66 | 45.88 | 43.81 | 44.02 | 834,583 | -1.90(-4.14%) |
Dec 01, 2023 | 44.66 | 46.06 | 44.66 | 45.92 | 713,254 | +1.07(+2.39%) |
Nov 30, 2023 | 44.97 | 45.87 | 44.71 | 44.85 | 1,154,913 | -0.02(-0.04%) |
Nov 29, 2023 | 45.62 | 45.78 | 44.15 | 44.87 | 1,036,940 | -1.11(-2.41%) |
Nov 28, 2023 | 45.73 | 46.61 | 44.85 | 45.98 | 462,244 | +0.13(+0.28%) |
Nov 27, 2023 | 44.12 | 45.93 | 43.95 | 45.85 | 752,700 | +1.73(+3.92%) |
Nov 24, 2023 | 44.12 | 44.45 | 43.97 | 44.12 | 1,014,707 | +0.07(+0.16%) |
Nov 22, 2023 | 44.14 | 44.67 | 43.85 | 44.05 | 396,986 | +0.59(+1.36%) |
Nov 21, 2023 | 45.19 | 45.19 | 43.20 | 43.46 | 1,276,214 | -3.40(-7.26%) |
Nov 20, 2023 | 46.67 | 47.92 | 46.41 | 46.86 | 381,109 | +0.09(+0.19%) |
Nov 17, 2023 | 47.64 | 48.66 | 46.62 | 46.77 | 518,833 | -0.47(-0.99%) |
Nov 16, 2023 | 48.07 | 48.19 | 47.21 | 47.24 | 421,027 | -0.89(-1.85%) |
Nov 15, 2023 | 48.80 | 49.59 | 48.08 | 48.13 | 466,872 | -1.10(-2.23%) |
Nov 14, 2023 | 47.87 | 49.36 | 47.87 | 49.23 | 514,769 | +2.51(+5.37%) |
Nov 13, 2023 | 46.27 | 47.32 | 45.99 | 46.72 | 293,734 | +0.92(+2.01%) |
Nov 10, 2023 | 46.42 | 46.67 | 45.23 | 45.80 | 309,599 | -0.25(-0.54%) |
Nov 09, 2023 | 47.40 | 47.40 | 45.99 | 46.05 | 244,290 | -1.14(-2.42%) |
Nov 08, 2023 | 47.09 | 47.71 | 46.61 | 47.19 | 415,985 | -0.31(-0.65%) |
Nov 07, 2023 | 48.38 | 48.57 | 47.39 | 47.50 | 406,761 | -1.09(-2.24%) |
Nov 06, 2023 | 49.78 | 49.95 | 47.68 | 48.59 | 483,930 | -1.37(-2.74%) |
Nov 03, 2023 | 49.47 | 51.00 | 48.78 | 49.96 | 469,961 | +1.29(+2.65%) |
Nov 02, 2023 | 51.00 | 51.07 | 48.33 | 48.67 | 558,090 | -1.37(-2.74%) |