Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.84 | 47.45 | 45.15 | 45.32 | 407,292 | -2.42(-5.06%) |
Jan 30, 2024 | 48.39 | 48.63 | 47.72 | 47.74 | 209,923 | -1.06(-2.17%) |
Jan 29, 2024 | 48.28 | 48.81 | 48.03 | 48.80 | 448,805 | +0.61(+1.27%) |
Jan 26, 2024 | 47.98 | 48.49 | 47.67 | 48.18 | 699,733 | +0.67(+1.42%) |
Jan 25, 2024 | 48.41 | 48.93 | 47.20 | 47.51 | 419,363 | -0.35(-0.72%) |
Jan 24, 2024 | 49.13 | 49.69 | 47.81 | 47.85 | 649,632 | -0.70(-1.45%) |
Jan 23, 2024 | 49.64 | 49.96 | 48.53 | 48.56 | 366,308 | -1.57(-3.14%) |
Jan 22, 2024 | 49.34 | 50.26 | 49.01 | 50.13 | 289,059 | +1.30(+2.66%) |
Jan 19, 2024 | 47.46 | 48.84 | 47.00 | 48.83 | 251,170 | +1.54(+3.27%) |
Jan 18, 2024 | 47.78 | 48.06 | 46.91 | 47.29 | 160,502 | -0.06(-0.13%) |
Jan 17, 2024 | 46.92 | 48.02 | 46.92 | 47.35 | 191,676 | -0.53(-1.12%) |
Jan 16, 2024 | 47.91 | 48.45 | 47.69 | 47.88 | 179,952 | -0.82(-1.69%) |
Jan 12, 2024 | 49.72 | 49.89 | 48.32 | 48.71 | 187,791 | -0.45(-0.91%) |
Jan 11, 2024 | 49.33 | 49.37 | 48.29 | 49.15 | 644,148 | -0.60(-1.21%) |
Jan 10, 2024 | 49.36 | 49.84 | 48.86 | 49.76 | 280,233 | +0.05(+0.10%) |
Jan 09, 2024 | 49.92 | 50.09 | 49.49 | 49.71 | 237,108 | -1.04(-2.05%) |
Jan 08, 2024 | 50.13 | 50.80 | 49.80 | 50.75 | 370,592 | +0.39(+0.77%) |
Jan 05, 2024 | 49.38 | 50.56 | 49.36 | 50.36 | 316,554 | +0.50(+0.99%) |
Jan 04, 2024 | 50.13 | 50.47 | 49.52 | 49.86 | 365,355 | -0.01(-0.02%) |
Jan 03, 2024 | 51.86 | 51.86 | 49.57 | 49.87 | 424,991 | -2.22(-4.26%) |
Jan 02, 2024 | 51.30 | 52.95 | 51.30 | 52.09 | 255,347 | +0.50(+0.96%) |
Dec 29, 2023 | 52.32 | 52.32 | 51.41 | 51.60 | 262,558 | -0.72(-1.38%) |
Dec 28, 2023 | 52.18 | 52.76 | 52.10 | 52.32 | 156,265 | -0.35(-0.66%) |
Dec 27, 2023 | 53.10 | 53.42 | 52.48 | 52.67 | 257,344 | -0.48(-0.89%) |
Dec 26, 2023 | 52.89 | 53.31 | 52.32 | 53.14 | 220,781 | +0.57(+1.09%) |
Dec 22, 2023 | 52.61 | 53.17 | 52.14 | 52.57 | 271,242 | +0.38(+0.72%) |
Dec 21, 2023 | 51.78 | 52.35 | 51.30 | 52.19 | 232,806 | +0.77(+1.50%) |
Dec 20, 2023 | 51.70 | 53.54 | 51.30 | 51.42 | 487,953 | -0.42(-0.80%) |
Dec 19, 2023 | 51.26 | 52.33 | 50.85 | 51.84 | 363,691 | +0.94(+1.85%) |
Dec 18, 2023 | 51.64 | 51.67 | 50.66 | 50.89 | 276,935 | -0.36(-0.70%) |
Dec 15, 2023 | 51.35 | 52.12 | 50.56 | 51.25 | 1,622,641 | -0.10(-0.19%) |
Dec 14, 2023 | 50.62 | 52.61 | 50.40 | 51.35 | 377,569 | +1.19(+2.37%) |
Dec 13, 2023 | 47.50 | 50.51 | 47.35 | 50.16 | 471,305 | +2.69(+5.66%) |
Dec 12, 2023 | 47.74 | 48.31 | 47.35 | 47.47 | 229,543 | -0.33(-0.70%) |
Dec 11, 2023 | 47.52 | 47.94 | 47.46 | 47.81 | 173,130 | -0.05(-0.10%) |
Dec 08, 2023 | 47.43 | 48.06 | 47.09 | 47.86 | 175,915 | +0.37(+0.79%) |
Dec 07, 2023 | 46.78 | 47.51 | 46.34 | 47.48 | 289,095 | +0.95(+2.05%) |
Dec 06, 2023 | 47.10 | 48.36 | 46.40 | 46.53 | 601,653 | -0.02(-0.04%) |
Dec 05, 2023 | 46.73 | 46.80 | 45.97 | 46.55 | 228,049 | -0.46(-0.98%) |
Dec 04, 2023 | 45.54 | 47.34 | 45.54 | 47.01 | 334,637 | +0.95(+2.07%) |
Dec 01, 2023 | 43.37 | 46.39 | 43.03 | 46.06 | 292,849 | +2.52(+5.79%) |
Nov 30, 2023 | 44.20 | 44.42 | 42.95 | 43.54 | 399,337 | -0.44(-1.00%) |
Nov 29, 2023 | 44.16 | 44.76 | 43.83 | 43.98 | 264,726 | +0.34(+0.79%) |
Nov 28, 2023 | 43.63 | 43.64 | 42.95 | 43.63 | 241,416 | -0.09(-0.20%) |
Nov 27, 2023 | 43.63 | 43.84 | 43.19 | 43.72 | 156,686 | -0.18(-0.40%) |
Nov 24, 2023 | 44.09 | 44.19 | 43.71 | 43.90 | 67,734 | -0.17(-0.38%) |
Nov 22, 2023 | 44.59 | 44.65 | 43.81 | 44.07 | 184,216 | +0.07(+0.16%) |
Nov 21, 2023 | 44.33 | 44.76 | 43.85 | 44.00 | 160,042 | -0.57(-1.28%) |
Nov 20, 2023 | 44.54 | 44.75 | 43.86 | 44.57 | 162,661 | -0.10(-0.22%) |
Nov 17, 2023 | 44.36 | 45.13 | 44.34 | 44.67 | 324,148 | +0.59(+1.34%) |
Nov 16, 2023 | 44.31 | 44.40 | 43.63 | 44.08 | 332,853 | -0.31(-0.71%) |
Nov 15, 2023 | 43.83 | 45.00 | 43.83 | 44.39 | 423,002 | +0.35(+0.80%) |
Nov 14, 2023 | 42.41 | 44.41 | 41.22 | 44.04 | 340,862 | +3.42(+8.41%) |
Nov 13, 2023 | 40.19 | 40.74 | 39.98 | 40.62 | 135,486 | +0.14(+0.34%) |
Nov 10, 2023 | 40.83 | 40.97 | 40.11 | 40.48 | 224,528 | -0.10(-0.24%) |
Nov 09, 2023 | 41.59 | 41.84 | 40.20 | 40.58 | 240,703 | -1.01(-2.43%) |
Nov 08, 2023 | 41.96 | 41.96 | 41.34 | 41.59 | 196,832 | -0.31(-0.75%) |
Nov 07, 2023 | 42.77 | 42.77 | 41.84 | 41.91 | 218,479 | -1.05(-2.44%) |
Nov 06, 2023 | 42.69 | 43.10 | 42.42 | 42.96 | 228,284 | -0.03(-0.07%) |
Nov 03, 2023 | 42.42 | 43.69 | 42.42 | 42.99 | 400,910 | +1.71(+4.14%) |
Nov 02, 2023 | 39.80 | 41.36 | 39.80 | 41.28 | 371,947 | +2.12(+5.41%) |