Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.66 | 53.73 | 51.70 | 51.73 | 169,987 | -2.21(-4.09%) |
Jan 30, 2024 | 53.73 | 54.24 | 53.22 | 53.94 | 230,338 | -0.01(-0.02%) |
Jan 29, 2024 | 53.32 | 53.95 | 52.25 | 53.95 | 202,243 | +0.55(+1.03%) |
Jan 26, 2024 | 53.44 | 53.90 | 52.68 | 53.40 | 258,236 | +0.43(+0.82%) |
Jan 25, 2024 | 49.70 | 53.35 | 49.69 | 52.96 | 383,018 | +1.11(+2.15%) |
Jan 24, 2024 | 52.54 | 53.27 | 51.62 | 51.85 | 284,190 | -0.53(-1.01%) |
Jan 23, 2024 | 53.18 | 53.30 | 52.14 | 52.38 | 254,947 | -0.47(-0.89%) |
Jan 22, 2024 | 51.62 | 52.93 | 51.62 | 52.85 | 287,357 | +1.53(+2.98%) |
Jan 19, 2024 | 50.88 | 51.39 | 50.37 | 51.32 | 145,837 | +0.67(+1.32%) |
Jan 18, 2024 | 50.33 | 50.82 | 50.09 | 50.65 | 104,904 | +0.35(+0.70%) |
Jan 17, 2024 | 49.75 | 50.52 | 49.75 | 50.30 | 151,742 | -0.16(-0.32%) |
Jan 16, 2024 | 50.72 | 51.05 | 50.26 | 50.46 | 156,511 | -0.75(-1.46%) |
Jan 12, 2024 | 52.14 | 52.56 | 51.00 | 51.21 | 162,642 | -0.58(-1.12%) |
Jan 11, 2024 | 50.86 | 51.80 | 50.20 | 51.79 | 225,017 | +0.83(+1.63%) |
Jan 10, 2024 | 50.23 | 50.97 | 49.86 | 50.96 | 146,791 | +0.64(+1.27%) |
Jan 09, 2024 | 50.07 | 50.40 | 49.67 | 50.32 | 121,514 | -0.33(-0.65%) |
Jan 08, 2024 | 50.48 | 50.98 | 49.96 | 50.65 | 165,242 | +0.11(+0.22%) |
Jan 05, 2024 | 50.44 | 51.73 | 47.77 | 50.54 | 217,694 | -0.20(-0.39%) |
Jan 04, 2024 | 50.69 | 51.41 | 50.62 | 50.74 | 217,886 | +0.21(+0.42%) |
Jan 03, 2024 | 52.32 | 52.47 | 50.52 | 50.53 | 192,401 | -1.96(-3.73%) |
Jan 02, 2024 | 52.56 | 53.22 | 52.23 | 52.49 | 216,856 | -0.39(-0.74%) |
Dec 29, 2023 | 54.00 | 54.69 | 52.62 | 52.88 | 213,092 | -1.00(-1.85%) |
Dec 28, 2023 | 53.79 | 54.18 | 53.79 | 53.88 | 121,463 | +0.09(+0.17%) |
Dec 27, 2023 | 53.70 | 54.09 | 52.78 | 53.79 | 102,136 | -0.03(-0.06%) |
Dec 26, 2023 | 53.38 | 54.17 | 53.09 | 53.82 | 81,966 | +0.51(+0.96%) |
Dec 22, 2023 | 53.23 | 53.93 | 53.11 | 53.31 | 93,957 | +0.26(+0.49%) |
Dec 21, 2023 | 53.36 | 53.38 | 52.65 | 53.05 | 157,297 | +0.59(+1.12%) |
Dec 20, 2023 | 53.41 | 54.24 | 52.42 | 52.46 | 264,283 | -0.94(-1.76%) |
Dec 19, 2023 | 52.82 | 53.74 | 52.62 | 53.40 | 124,560 | +0.78(+1.48%) |
Dec 18, 2023 | 52.90 | 53.29 | 52.44 | 52.62 | 155,038 | +0.18(+0.34%) |
Dec 15, 2023 | 52.92 | 52.92 | 51.48 | 52.44 | 613,486 | -0.12(-0.23%) |
Dec 14, 2023 | 53.51 | 54.91 | 52.48 | 52.56 | 276,313 | +0.07(+0.13%) |
Dec 13, 2023 | 52.35 | 52.83 | 50.62 | 52.49 | 244,588 | +0.32(+0.61%) |
Dec 12, 2023 | 52.74 | 52.74 | 51.99 | 52.17 | 130,512 | -0.47(-0.89%) |
Dec 11, 2023 | 52.54 | 52.68 | 52.10 | 52.64 | 104,715 | +0.33(+0.63%) |
Dec 08, 2023 | 52.51 | 53.02 | 52.08 | 52.31 | 126,311 | -0.07(-0.13%) |
Dec 07, 2023 | 52.07 | 52.39 | 50.85 | 52.38 | 189,803 | +0.62(+1.20%) |
Dec 06, 2023 | 51.57 | 52.93 | 51.57 | 51.76 | 281,495 | +0.44(+0.86%) |
Dec 05, 2023 | 51.66 | 51.66 | 50.48 | 51.32 | 102,075 | -0.31(-0.60%) |
Dec 04, 2023 | 50.26 | 51.70 | 50.23 | 51.63 | 210,079 | +0.57(+1.11%) |
Dec 01, 2023 | 49.49 | 51.31 | 48.98 | 51.06 | 263,374 | +1.57(+3.17%) |
Nov 30, 2023 | 49.47 | 50.26 | 49.02 | 49.49 | 227,932 | +0.19(+0.38%) |
Nov 29, 2023 | 49.67 | 50.40 | 49.28 | 49.30 | 189,519 | -0.27(-0.54%) |
Nov 28, 2023 | 49.40 | 49.58 | 48.42 | 49.57 | 150,693 | +0.17(+0.34%) |
Nov 27, 2023 | 49.61 | 49.65 | 48.93 | 49.40 | 146,743 | -0.21(-0.42%) |
Nov 24, 2023 | 49.31 | 49.69 | 49.15 | 49.61 | 51,361 | +0.07(+0.14%) |
Nov 22, 2023 | 49.97 | 50.10 | 49.19 | 49.54 | 142,646 | -0.05(-0.10%) |
Nov 21, 2023 | 50.10 | 50.39 | 49.53 | 49.59 | 142,646 | -0.39(-0.78%) |
Nov 20, 2023 | 50.17 | 50.25 | 49.07 | 49.98 | 220,031 | +0.04(+0.08%) |
Nov 17, 2023 | 50.24 | 50.58 | 49.73 | 49.94 | 168,341 | +0.13(+0.26%) |
Nov 16, 2023 | 50.17 | 50.17 | 49.04 | 49.81 | 132,921 | -0.22(-0.44%) |
Nov 15, 2023 | 49.32 | 50.28 | 49.27 | 50.03 | 299,066 | +0.51(+1.03%) |
Nov 14, 2023 | 49.07 | 50.24 | 48.89 | 49.52 | 385,821 | +2.02(+4.24%) |
Nov 13, 2023 | 47.10 | 47.80 | 47.10 | 47.51 | 117,934 | +0.05(+0.11%) |
Nov 10, 2023 | 47.61 | 48.21 | 46.85 | 47.46 | 141,212 | -0.02(-0.04%) |
Nov 09, 2023 | 47.22 | 47.55 | 46.69 | 47.48 | 123,047 | +0.33(+0.70%) |
Nov 08, 2023 | 47.94 | 49.04 | 46.55 | 47.15 | 80,785 | -0.61(-1.27%) |
Nov 07, 2023 | 48.55 | 48.67 | 47.65 | 47.76 | 144,233 | -0.76(-1.56%) |
Nov 06, 2023 | 48.73 | 48.73 | 47.97 | 48.52 | 150,991 | -0.01(-0.02%) |
Nov 03, 2023 | 48.91 | 49.27 | 48.11 | 48.53 | 171,223 | +0.58(+1.21%) |
Nov 02, 2023 | 46.31 | 47.98 | 46.31 | 47.95 | 194,204 | +1.82(+3.94%) |