Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.99 | 48.46 | 46.51 | 46.51 | 14,800 | -2.47(-5.04%) |
Jan 30, 2024 | 49.18 | 49.18 | 48.83 | 48.98 | 6,615 | -0.14(-0.29%) |
Jan 29, 2024 | 48.50 | 49.25 | 48.50 | 49.12 | 16,745 | +0.60(+1.23%) |
Jan 26, 2024 | 48.39 | 48.80 | 48.29 | 48.52 | 7,982 | +0.25(+0.51%) |
Jan 25, 2024 | 48.78 | 48.78 | 47.74 | 48.28 | 46,398 | -0.10(-0.21%) |
Jan 24, 2024 | 48.66 | 48.88 | 48.29 | 48.38 | 27,052 | +0.05(+0.10%) |
Jan 23, 2024 | 48.87 | 48.91 | 48.18 | 48.33 | 25,130 | -0.62(-1.28%) |
Jan 22, 2024 | 48.15 | 48.95 | 48.15 | 48.95 | 23,652 | +1.38(+2.90%) |
Jan 19, 2024 | 46.52 | 47.60 | 46.43 | 47.57 | 67,218 | +0.87(+1.87%) |
Jan 18, 2024 | 46.52 | 46.76 | 46.29 | 46.70 | 15,132 | +0.32(+0.70%) |
Jan 17, 2024 | 46.36 | 46.62 | 45.99 | 46.37 | 24,735 | -0.12(-0.27%) |
Jan 16, 2024 | 46.64 | 46.98 | 46.40 | 46.50 | 31,898 | -0.76(-1.60%) |
Jan 12, 2024 | 47.80 | 47.80 | 46.97 | 47.25 | 4,342 | -0.41(-0.85%) |
Jan 11, 2024 | 47.69 | 47.69 | 46.96 | 47.66 | 43,001 | -0.44(-0.92%) |
Jan 10, 2024 | 47.78 | 48.20 | 47.78 | 48.11 | 21,492 | +0.19(+0.39%) |
Jan 09, 2024 | 48.01 | 48.15 | 47.66 | 47.92 | 28,429 | -0.72(-1.47%) |
Jan 08, 2024 | 47.90 | 48.64 | 47.90 | 48.64 | 25,961 | +0.52(+1.07%) |
Jan 05, 2024 | 48.11 | 48.74 | 48.11 | 48.12 | 49,274 | -0.07(-0.14%) |
Jan 04, 2024 | 48.20 | 48.48 | 48.06 | 48.19 | 16,914 | +0.33(+0.69%) |
Jan 03, 2024 | 48.81 | 48.92 | 47.86 | 47.86 | 13,157 | -1.75(-3.53%) |
Jan 02, 2024 | 49.23 | 50.12 | 49.23 | 49.61 | 19,102 | +0.07(+0.15%) |
Dec 29, 2023 | 50.36 | 50.36 | 49.48 | 49.53 | 16,125 | -0.89(-1.77%) |
Dec 28, 2023 | 50.52 | 50.67 | 50.29 | 50.43 | 22,680 | -0.09(-0.17%) |
Dec 27, 2023 | 50.68 | 50.77 | 50.46 | 50.51 | 14,471 | -0.12(-0.23%) |
Dec 26, 2023 | 50.03 | 50.73 | 50.01 | 50.63 | 56,568 | +0.84(+1.70%) |
Dec 22, 2023 | 49.76 | 50.20 | 49.65 | 49.79 | 61,758 | +0.43(+0.86%) |
Dec 21, 2023 | 49.53 | 49.53 | 48.97 | 49.36 | 231,111 | +0.42(+0.87%) |
Dec 20, 2023 | 49.65 | 50.72 | 48.94 | 48.94 | 116,627 | -0.92(-1.85%) |
Dec 19, 2023 | 49.19 | 49.97 | 49.19 | 49.86 | 5,231 | +0.86(+1.76%) |
Dec 18, 2023 | 49.33 | 49.44 | 48.89 | 49.00 | 62,171 | -0.25(-0.50%) |
Dec 15, 2023 | 49.73 | 49.73 | 48.90 | 49.24 | 7,025 | -0.41(-0.83%) |
Dec 14, 2023 | 49.41 | 50.44 | 49.13 | 49.66 | 24,417 | +1.56(+3.24%) |
Dec 13, 2023 | 45.68 | 48.13 | 45.50 | 48.10 | 30,512 | +2.45(+5.36%) |
Dec 12, 2023 | 45.68 | 45.74 | 45.65 | 45.65 | 9,200 | -0.22(-0.47%) |
Dec 11, 2023 | 45.89 | 46.01 | 45.82 | 45.87 | 21,536 | -0.03(-0.06%) |
Dec 08, 2023 | 45.89 | 46.11 | 45.78 | 45.90 | 10,034 | +0.38(+0.82%) |
Dec 07, 2023 | 44.74 | 45.52 | 44.74 | 45.52 | 3,214 | +0.86(+1.92%) |
Dec 06, 2023 | 45.04 | 45.91 | 44.66 | 44.66 | 13,916 | +0.14(+0.31%) |
Dec 05, 2023 | 44.84 | 44.84 | 44.50 | 44.53 | 3,751 | -0.42(-0.94%) |
Dec 04, 2023 | 43.81 | 45.09 | 43.81 | 44.95 | 8,367 | +0.70(+1.57%) |
Dec 01, 2023 | 43.11 | 44.41 | 43.11 | 44.25 | 1,608 | +2.16(+5.12%) |
Nov 30, 2023 | 42.43 | 42.57 | 42.10 | 42.10 | 7,825 | -0.22(-0.51%) |
Nov 29, 2023 | 42.02 | 42.82 | 42.02 | 42.32 | 38,588 | +0.60(+1.44%) |
Nov 28, 2023 | 41.81 | 41.92 | 41.53 | 41.71 | 25,738 | -0.11(-0.26%) |
Nov 27, 2023 | 41.98 | 41.98 | 41.66 | 41.82 | 15,334 | -0.28(-0.66%) |
Nov 24, 2023 | 42.02 | 42.19 | 41.96 | 42.10 | 1,346 | +0.03(+0.08%) |
Nov 22, 2023 | 42.36 | 42.36 | 41.92 | 42.07 | 2,543 | +0.17(+0.41%) |
Nov 21, 2023 | 42.57 | 42.57 | 41.89 | 41.89 | 2,895 | -0.82(-1.91%) |
Nov 20, 2023 | 42.68 | 42.77 | 42.65 | 42.71 | 3,565 | -0.27(-0.62%) |
Nov 17, 2023 | 42.75 | 43.27 | 42.75 | 42.98 | 2,720 | +0.65(+1.54%) |
Nov 16, 2023 | 42.21 | 42.53 | 42.21 | 42.33 | 3,141 | -0.67(-1.56%) |
Nov 15, 2023 | 42.56 | 43.38 | 42.56 | 43.00 | 65,898 | +0.40(+0.95%) |
Nov 14, 2023 | 41.14 | 42.82 | 41.14 | 42.59 | 3,340 | +2.94(+7.42%) |
Nov 13, 2023 | 39.08 | 39.76 | 39.08 | 39.65 | 129,507 | +0.19(+0.48%) |
Nov 10, 2023 | 39.43 | 39.62 | 39.28 | 39.46 | 5,768 | +0.12(+0.32%) |
Nov 09, 2023 | 39.84 | 39.84 | 39.31 | 39.34 | 2,069 | -0.58(-1.45%) |
Nov 08, 2023 | 40.51 | 40.51 | 39.77 | 39.92 | 3,243 | -0.52(-1.29%) |
Nov 07, 2023 | 40.73 | 40.73 | 40.43 | 40.44 | 15,063 | -0.45(-1.11%) |
Nov 06, 2023 | 41.25 | 41.25 | 40.83 | 40.89 | 18,420 | -0.41(-1.00%) |
Nov 03, 2023 | 41.05 | 41.63 | 40.98 | 41.31 | 8,698 | +1.37(+3.43%) |
Nov 02, 2023 | 38.35 | 39.96 | 38.35 | 39.94 | 26,258 | +1.87(+4.90%) |