Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.89 | 51.89 | 49.89 | 50.02 | 440,260 | -1.86(-3.58%) |
Jan 30, 2024 | 51.92 | 52.80 | 51.06 | 51.88 | 261,423 | -0.23(-0.44%) |
Jan 29, 2024 | 51.50 | 52.14 | 51.23 | 52.11 | 637,493 | +0.54(+1.04%) |
Jan 26, 2024 | 52.33 | 52.35 | 51.57 | 51.57 | 287,129 | -0.33(-0.63%) |
Jan 25, 2024 | 52.56 | 52.56 | 51.71 | 51.90 | 205,838 | -0.07(-0.13%) |
Jan 24, 2024 | 52.53 | 52.99 | 51.78 | 51.97 | 295,269 | -0.18(-0.34%) |
Jan 23, 2024 | 53.10 | 53.31 | 52.00 | 52.15 | 330,882 | -0.41(-0.78%) |
Jan 22, 2024 | 52.01 | 53.54 | 52.01 | 52.56 | 259,118 | +0.78(+1.50%) |
Jan 19, 2024 | 52.20 | 52.79 | 51.51 | 51.78 | 393,691 | -0.05(-0.10%) |
Jan 18, 2024 | 51.24 | 51.86 | 51.09 | 51.83 | 173,957 | +0.54(+1.05%) |
Jan 17, 2024 | 51.01 | 51.36 | 50.50 | 51.29 | 203,613 | -0.04(-0.08%) |
Jan 16, 2024 | 52.03 | 52.03 | 50.75 | 51.33 | 428,751 | -0.90(-1.73%) |
Jan 12, 2024 | 51.61 | 52.27 | 51.38 | 52.24 | 472,410 | +1.18(+2.32%) |
Jan 11, 2024 | 50.17 | 51.09 | 49.85 | 51.06 | 246,206 | +0.65(+1.28%) |
Jan 10, 2024 | 50.26 | 50.83 | 50.02 | 50.41 | 243,654 | -0.05(-0.10%) |
Jan 09, 2024 | 50.26 | 51.03 | 50.05 | 50.46 | 228,654 | -0.41(-0.80%) |
Jan 08, 2024 | 50.35 | 51.09 | 49.76 | 50.87 | 350,735 | +0.28(+0.55%) |
Jan 05, 2024 | 51.35 | 51.74 | 50.52 | 50.59 | 293,703 | -1.07(-2.08%) |
Jan 04, 2024 | 51.91 | 52.16 | 51.36 | 51.66 | 335,709 | -0.08(-0.15%) |
Jan 03, 2024 | 52.57 | 52.67 | 51.72 | 51.74 | 222,897 | -1.07(-2.03%) |
Jan 02, 2024 | 52.44 | 53.25 | 52.41 | 52.82 | 225,737 | -0.09(-0.17%) |
Dec 29, 2023 | 53.13 | 55.07 | 52.38 | 52.90 | 156,977 | -0.14(-0.26%) |
Dec 28, 2023 | 52.92 | 53.72 | 52.91 | 53.04 | 125,627 | -0.09(-0.17%) |
Dec 27, 2023 | 53.31 | 53.69 | 52.75 | 53.13 | 107,324 | -0.30(-0.56%) |
Dec 26, 2023 | 53.52 | 53.86 | 53.01 | 53.43 | 179,682 | +0.06(+0.11%) |
Dec 22, 2023 | 53.55 | 53.85 | 53.28 | 53.37 | 133,044 | +0.09(+0.17%) |
Dec 21, 2023 | 52.63 | 53.36 | 52.63 | 53.28 | 140,318 | +1.12(+2.15%) |
Dec 20, 2023 | 53.12 | 53.82 | 52.13 | 52.16 | 259,126 | -0.76(-1.43%) |
Dec 19, 2023 | 52.66 | 53.55 | 51.78 | 52.91 | 360,220 | +0.43(+0.81%) |
Dec 18, 2023 | 53.13 | 53.19 | 52.33 | 52.49 | 593,513 | -0.35(-0.66%) |
Dec 15, 2023 | 53.33 | 53.33 | 52.46 | 52.84 | 1,105,610 | -0.33(-0.62%) |
Dec 14, 2023 | 52.95 | 54.17 | 52.77 | 53.16 | 402,900 | +0.72(+1.36%) |
Dec 13, 2023 | 51.55 | 52.51 | 50.90 | 52.45 | 330,485 | +0.90(+1.76%) |
Dec 12, 2023 | 51.67 | 52.13 | 51.12 | 51.54 | 218,611 | -0.13(-0.25%) |
Dec 11, 2023 | 51.86 | 52.02 | 51.47 | 51.67 | 224,012 | +0.03(+0.06%) |
Dec 08, 2023 | 51.72 | 51.98 | 50.68 | 51.64 | 399,473 | -0.41(-0.78%) |
Dec 07, 2023 | 52.06 | 52.53 | 51.58 | 52.05 | 228,163 | -0.29(-0.55%) |
Dec 06, 2023 | 51.52 | 53.00 | 51.28 | 52.33 | 224,338 | +1.23(+2.40%) |
Dec 05, 2023 | 52.12 | 52.27 | 50.60 | 51.11 | 467,899 | -0.94(-1.81%) |
Dec 04, 2023 | 52.21 | 52.54 | 51.00 | 52.05 | 467,956 | -0.13(-0.25%) |
Dec 01, 2023 | 49.30 | 52.28 | 48.84 | 52.18 | 352,414 | +3.53(+7.26%) |
Nov 30, 2023 | 49.21 | 49.24 | 48.26 | 48.65 | 298,003 | -0.69(-1.40%) |
Nov 29, 2023 | 50.75 | 51.46 | 49.25 | 49.34 | 488,623 | -1.02(-2.02%) |
Nov 28, 2023 | 50.48 | 50.76 | 50.24 | 50.36 | 316,243 | -0.29(-0.57%) |
Nov 27, 2023 | 50.40 | 50.99 | 50.28 | 50.64 | 213,908 | +0.04(+0.08%) |
Nov 24, 2023 | 50.74 | 50.88 | 50.54 | 50.60 | 88,226 | -0.19(-0.37%) |
Nov 22, 2023 | 50.94 | 51.42 | 50.50 | 50.79 | 138,027 | +0.09(+0.18%) |
Nov 21, 2023 | 51.03 | 51.21 | 50.57 | 50.70 | 119,976 | -0.38(-0.74%) |
Nov 20, 2023 | 50.43 | 51.13 | 50.29 | 51.08 | 120,762 | +0.78(+1.55%) |
Nov 17, 2023 | 50.64 | 51.12 | 49.99 | 50.30 | 304,523 | -0.18(-0.35%) |
Nov 16, 2023 | 50.47 | 50.58 | 49.93 | 50.48 | 229,250 | -0.30(-0.58%) |
Nov 15, 2023 | 50.47 | 51.33 | 49.90 | 50.77 | 220,259 | +0.20(+0.39%) |
Nov 14, 2023 | 50.59 | 50.70 | 49.90 | 50.57 | 355,980 | +1.13(+2.28%) |
Nov 13, 2023 | 49.03 | 49.74 | 48.50 | 49.45 | 239,572 | +0.14(+0.28%) |
Nov 10, 2023 | 49.05 | 49.59 | 48.54 | 49.31 | 198,478 | +0.25(+0.50%) |
Nov 09, 2023 | 49.43 | 49.60 | 48.61 | 49.06 | 265,846 | -0.73(-1.47%) |
Nov 08, 2023 | 50.38 | 50.38 | 49.37 | 49.79 | 174,144 | -0.41(-0.81%) |
Nov 07, 2023 | 49.52 | 50.32 | 49.36 | 50.20 | 259,377 | +0.42(+0.83%) |
Nov 06, 2023 | 48.99 | 49.84 | 48.78 | 49.78 | 237,386 | +0.72(+1.47%) |
Nov 03, 2023 | 48.52 | 49.77 | 47.85 | 49.06 | 369,430 | +1.16(+2.42%) |
Nov 02, 2023 | 48.98 | 49.58 | 46.84 | 47.90 | 613,365 | +1.82(+3.95%) |