Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.40 | 50.40 | 47.37 | 47.40 | 899,747 | -2.99(-5.94%) |
Jan 30, 2024 | 50.10 | 50.72 | 50.05 | 50.39 | 699,069 | -0.34(-0.67%) |
Jan 29, 2024 | 50.55 | 50.86 | 49.94 | 50.73 | 505,110 | +0.16(+0.31%) |
Jan 26, 2024 | 51.36 | 51.45 | 50.15 | 50.57 | 319,540 | -0.66(-1.28%) |
Jan 25, 2024 | 51.38 | 51.38 | 50.68 | 51.23 | 769,862 | +0.44(+0.86%) |
Jan 24, 2024 | 50.49 | 50.85 | 50.11 | 50.79 | 333,231 | +0.84(+1.67%) |
Jan 23, 2024 | 50.19 | 50.66 | 49.82 | 49.96 | 471,460 | -0.29(-0.57%) |
Jan 22, 2024 | 50.24 | 50.46 | 49.79 | 50.24 | 563,041 | -0.02(-0.04%) |
Jan 19, 2024 | 50.13 | 50.37 | 49.51 | 50.26 | 377,827 | +0.12(+0.24%) |
Jan 18, 2024 | 49.98 | 50.25 | 49.34 | 50.15 | 436,131 | +0.33(+0.66%) |
Jan 17, 2024 | 49.31 | 50.23 | 49.31 | 49.82 | 302,625 | -0.20(-0.40%) |
Jan 16, 2024 | 51.23 | 51.69 | 49.76 | 50.02 | 425,480 | -1.36(-2.65%) |
Jan 12, 2024 | 52.10 | 52.36 | 51.08 | 51.38 | 340,326 | +0.42(+0.82%) |
Jan 11, 2024 | 50.87 | 51.16 | 50.39 | 50.96 | 372,519 | +0.17(+0.33%) |
Jan 10, 2024 | 51.40 | 51.66 | 50.48 | 50.79 | 355,744 | -0.58(-1.12%) |
Jan 09, 2024 | 51.63 | 51.63 | 50.32 | 51.37 | 636,421 | -0.38(-0.73%) |
Jan 08, 2024 | 50.44 | 51.94 | 49.90 | 51.75 | 539,083 | +0.48(+0.93%) |
Jan 05, 2024 | 51.10 | 51.40 | 50.53 | 51.27 | 734,772 | -0.52(-1.00%) |
Jan 04, 2024 | 54.31 | 54.31 | 51.78 | 51.79 | 627,754 | -1.87(-3.48%) |
Jan 03, 2024 | 53.29 | 54.30 | 52.69 | 53.65 | 519,087 | -0.03(-0.06%) |
Jan 02, 2024 | 54.52 | 55.29 | 53.46 | 53.68 | 576,801 | -0.68(-1.24%) |
Dec 29, 2023 | 54.61 | 54.66 | 54.09 | 54.36 | 355,578 | -0.26(-0.47%) |
Dec 28, 2023 | 55.36 | 55.59 | 54.58 | 54.62 | 364,869 | -0.92(-1.66%) |
Dec 27, 2023 | 55.23 | 55.72 | 55.08 | 55.54 | 374,073 | +0.24(+0.43%) |
Dec 26, 2023 | 54.43 | 55.55 | 54.11 | 55.31 | 479,243 | +1.32(+2.45%) |
Dec 22, 2023 | 54.63 | 54.80 | 53.58 | 53.98 | 501,682 | -0.43(-0.79%) |
Dec 21, 2023 | 53.96 | 54.49 | 53.43 | 54.41 | 429,831 | +0.66(+1.22%) |
Dec 20, 2023 | 54.70 | 55.74 | 53.52 | 53.75 | 846,698 | -0.67(-1.22%) |
Dec 19, 2023 | 52.69 | 54.43 | 52.50 | 54.42 | 655,320 | +1.76(+3.34%) |
Dec 18, 2023 | 52.47 | 52.94 | 52.00 | 52.66 | 642,699 | +0.99(+1.92%) |
Dec 15, 2023 | 51.18 | 51.76 | 51.08 | 51.67 | 3,482,832 | +0.47(+0.91%) |
Dec 14, 2023 | 50.78 | 51.26 | 50.34 | 51.20 | 767,560 | +1.41(+2.84%) |
Dec 13, 2023 | 49.01 | 49.82 | 48.31 | 49.79 | 968,678 | +1.03(+2.12%) |
Dec 12, 2023 | 49.59 | 49.59 | 48.47 | 48.75 | 828,042 | -1.40(-2.79%) |
Dec 11, 2023 | 49.50 | 50.39 | 49.17 | 50.16 | 544,677 | +0.26(+0.52%) |
Dec 08, 2023 | 49.33 | 50.33 | 49.18 | 49.90 | 555,900 | +1.06(+2.18%) |
Dec 07, 2023 | 49.05 | 49.36 | 48.39 | 48.83 | 1,439,916 | -0.07(-0.14%) |
Dec 06, 2023 | 49.96 | 50.33 | 48.87 | 48.90 | 486,796 | -1.37(-2.73%) |
Dec 05, 2023 | 51.13 | 51.13 | 50.21 | 50.27 | 418,570 | -0.76(-1.48%) |
Dec 04, 2023 | 50.94 | 51.30 | 50.53 | 51.03 | 536,268 | -0.39(-0.75%) |
Dec 01, 2023 | 50.89 | 51.99 | 50.89 | 51.42 | 459,754 | +0.51(+1.00%) |
Nov 30, 2023 | 51.27 | 52.04 | 50.70 | 50.91 | 551,605 | +0.04(+0.08%) |
Nov 29, 2023 | 51.22 | 51.28 | 50.20 | 50.87 | 441,977 | -0.03(-0.06%) |
Nov 28, 2023 | 51.06 | 51.48 | 50.76 | 50.90 | 211,036 | +0.02(+0.04%) |
Nov 27, 2023 | 50.66 | 50.94 | 50.23 | 50.88 | 371,792 | -0.25(-0.48%) |
Nov 24, 2023 | 50.38 | 51.81 | 50.38 | 51.13 | 147,177 | +0.57(+1.13%) |
Nov 22, 2023 | 49.88 | 51.09 | 49.20 | 50.55 | 349,941 | -0.43(-0.85%) |
Nov 21, 2023 | 51.15 | 51.55 | 50.59 | 50.99 | 226,429 | -0.28(-0.54%) |
Nov 20, 2023 | 52.01 | 52.23 | 51.10 | 51.27 | 375,023 | -0.52(-1.01%) |
Nov 17, 2023 | 51.17 | 52.07 | 51.07 | 51.79 | 495,434 | +1.12(+2.20%) |
Nov 16, 2023 | 50.85 | 50.94 | 49.75 | 50.67 | 445,210 | -0.49(-0.97%) |
Nov 15, 2023 | 51.09 | 52.22 | 51.09 | 51.17 | 428,483 | -0.26(-0.50%) |
Nov 14, 2023 | 50.42 | 51.42 | 50.19 | 51.42 | 430,870 | +1.64(+3.30%) |
Nov 13, 2023 | 49.86 | 50.05 | 49.51 | 49.78 | 379,053 | +0.06(+0.12%) |
Nov 10, 2023 | 50.54 | 50.90 | 49.72 | 49.72 | 677,277 | -0.36(-0.71%) |
Nov 09, 2023 | 49.88 | 50.58 | 49.70 | 50.08 | 572,549 | +0.55(+1.12%) |
Nov 08, 2023 | 49.33 | 50.06 | 49.12 | 49.53 | 531,520 | +0.11(+0.22%) |
Nov 07, 2023 | 49.37 | 49.79 | 48.43 | 49.42 | 507,047 | -0.71(-1.42%) |
Nov 06, 2023 | 51.17 | 51.38 | 50.11 | 50.13 | 536,642 | -1.11(-2.16%) |
Nov 03, 2023 | 51.88 | 52.22 | 50.71 | 51.24 | 795,065 | -0.64(-1.24%) |
Nov 02, 2023 | 51.84 | 52.50 | 50.65 | 51.88 | 905,663 | +0.21(+0.40%) |