Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.75 | 52.83 | 51.95 | 51.95 | 458,969 | -0.89(-1.68%) |
Jan 30, 2024 | 52.69 | 52.96 | 52.64 | 52.84 | 173,025 | +0.02(+0.04%) |
Jan 29, 2024 | 52.41 | 52.86 | 52.29 | 52.82 | 169,075 | +0.40(+0.76%) |
Jan 26, 2024 | 52.47 | 52.66 | 52.32 | 52.42 | 416,287 | +0.04(+0.08%) |
Jan 25, 2024 | 52.34 | 52.45 | 52.06 | 52.38 | 823,264 | +0.48(+0.92%) |
Jan 24, 2024 | 52.58 | 52.59 | 51.84 | 51.90 | 227,786 | -0.32(-0.61%) |
Jan 23, 2024 | 52.56 | 52.65 | 52.03 | 52.22 | 263,584 | -0.12(-0.23%) |
Jan 22, 2024 | 52.16 | 52.52 | 52.16 | 52.34 | 213,147 | +0.45(+0.87%) |
Jan 19, 2024 | 51.64 | 51.92 | 51.22 | 51.89 | 171,129 | +0.45(+0.87%) |
Jan 18, 2024 | 51.32 | 51.47 | 50.92 | 51.44 | 147,959 | +0.34(+0.67%) |
Jan 17, 2024 | 51.02 | 51.25 | 50.84 | 51.10 | 162,007 | -0.35(-0.68%) |
Jan 16, 2024 | 51.51 | 51.59 | 51.23 | 51.45 | 177,792 | -0.38(-0.73%) |
Jan 12, 2024 | 52.25 | 52.30 | 51.68 | 51.83 | 199,426 | -0.10(-0.19%) |
Jan 11, 2024 | 51.95 | 52.00 | 51.44 | 51.93 | 311,021 | -0.12(-0.23%) |
Jan 10, 2024 | 51.89 | 52.12 | 51.71 | 52.05 | 216,574 | +0.14(+0.27%) |
Jan 09, 2024 | 51.82 | 52.07 | 51.68 | 51.91 | 190,136 | -0.30(-0.57%) |
Jan 08, 2024 | 51.51 | 52.21 | 51.42 | 52.21 | 227,704 | +0.64(+1.24%) |
Jan 05, 2024 | 51.21 | 51.85 | 51.21 | 51.57 | 164,715 | +0.20(+0.39%) |
Jan 04, 2024 | 51.42 | 51.69 | 51.33 | 51.37 | 231,523 | -0.09(-0.17%) |
Jan 03, 2024 | 52.00 | 52.00 | 51.38 | 51.46 | 568,794 | -0.98(-1.87%) |
Jan 02, 2024 | 52.33 | 52.67 | 52.20 | 52.44 | 366,613 | -0.22(-0.42%) |
Dec 29, 2023 | 52.90 | 53.02 | 52.53 | 52.66 | 173,100 | -0.33(-0.62%) |
Dec 28, 2023 | 52.84 | 53.04 | 52.77 | 52.99 | 457,693 | +0.04(+0.08%) |
Dec 27, 2023 | 52.88 | 53.02 | 52.76 | 52.95 | 130,980 | +0.08(+0.15%) |
Dec 26, 2023 | 52.64 | 53.00 | 52.51 | 52.87 | 611,088 | +0.37(+0.71%) |
Dec 22, 2023 | 52.48 | 52.69 | 52.26 | 52.50 | 146,598 | +0.21(+0.40%) |
Dec 21, 2023 | 52.05 | 52.29 | 51.82 | 52.29 | 249,545 | +0.70(+1.35%) |
Dec 20, 2023 | 52.38 | 52.62 | 51.56 | 51.60 | 244,440 | -0.86(-1.65%) |
Dec 19, 2023 | 52.17 | 52.50 | 52.09 | 52.46 | 188,012 | +0.52(+0.99%) |
Dec 18, 2023 | 52.10 | 52.10 | 51.80 | 51.94 | 243,095 | +0.09(+0.17%) |
Dec 15, 2023 | 52.21 | 52.21 | 51.69 | 51.85 | 228,903 | -0.44(-0.84%) |
Dec 14, 2023 | 51.79 | 52.40 | 51.79 | 52.29 | 290,085 | +1.07(+2.09%) |
Dec 13, 2023 | 50.06 | 51.23 | 49.93 | 51.22 | 190,118 | +1.17(+2.34%) |
Dec 12, 2023 | 49.99 | 50.16 | 49.75 | 50.05 | 226,596 | +0.05(+0.10%) |
Dec 11, 2023 | 49.64 | 50.00 | 49.64 | 50.00 | 194,864 | +0.33(+0.66%) |
Dec 08, 2023 | 49.40 | 49.79 | 49.40 | 49.67 | 218,910 | +0.22(+0.44%) |
Dec 07, 2023 | 49.29 | 49.45 | 49.13 | 49.45 | 211,579 | +0.24(+0.48%) |
Dec 06, 2023 | 49.47 | 49.81 | 49.14 | 49.21 | 149,071 | -0.01(-0.02%) |
Dec 05, 2023 | 49.55 | 49.60 | 49.09 | 49.22 | 641,753 | -0.53(-1.06%) |
Dec 04, 2023 | 49.34 | 49.86 | 49.34 | 49.75 | 605,359 | +0.11(+0.22%) |
Dec 01, 2023 | 48.63 | 49.65 | 48.56 | 49.64 | 377,738 | +0.97(+2.00%) |
Nov 30, 2023 | 48.42 | 48.68 | 48.19 | 48.67 | 161,132 | +0.38(+0.78%) |
Nov 29, 2023 | 48.33 | 48.64 | 48.18 | 48.29 | 197,481 | +0.25(+0.52%) |
Nov 28, 2023 | 48.15 | 48.34 | 47.93 | 48.04 | 254,255 | -0.18(-0.37%) |
Nov 27, 2023 | 48.07 | 48.28 | 47.94 | 48.22 | 224,428 | -0.02(-0.04%) |
Nov 24, 2023 | 48.07 | 48.30 | 48.00 | 48.24 | 76,775 | +0.14(+0.29%) |
Nov 22, 2023 | 48.03 | 48.23 | 47.90 | 48.10 | 429,615 | +0.25(+0.52%) |
Nov 21, 2023 | 47.83 | 47.96 | 47.77 | 47.85 | 322,814 | -0.15(-0.31%) |
Nov 20, 2023 | 47.79 | 48.08 | 47.57 | 48.00 | 178,881 | +0.19(+0.39%) |
Nov 17, 2023 | 47.73 | 47.83 | 47.62 | 47.81 | 153,045 | +0.36(+0.75%) |
Nov 16, 2023 | 47.76 | 47.88 | 47.32 | 47.45 | 236,801 | -0.39(-0.81%) |
Nov 15, 2023 | 47.68 | 48.27 | 47.68 | 47.84 | 186,781 | +0.20(+0.42%) |
Nov 14, 2023 | 46.90 | 47.76 | 46.90 | 47.64 | 229,240 | +1.61(+3.49%) |
Nov 13, 2023 | 45.96 | 46.14 | 45.82 | 46.03 | 168,446 | -0.10(-0.22%) |
Nov 10, 2023 | 45.76 | 46.13 | 45.52 | 46.13 | 248,715 | +0.55(+1.20%) |
Nov 09, 2023 | 46.19 | 46.19 | 45.50 | 45.59 | 193,879 | -0.42(-0.91%) |
Nov 08, 2023 | 46.18 | 46.23 | 45.82 | 46.00 | 245,898 | -0.13(-0.28%) |
Nov 07, 2023 | 46.08 | 46.24 | 45.88 | 46.13 | 367,563 | -0.05(-0.11%) |
Nov 06, 2023 | 46.58 | 46.60 | 46.01 | 46.18 | 165,636 | -0.40(-0.85%) |
Nov 03, 2023 | 46.18 | 46.78 | 46.18 | 46.58 | 231,806 | +0.89(+1.96%) |
Nov 02, 2023 | 45.17 | 45.71 | 45.14 | 45.69 | 368,175 | +0.91(+2.04%) |