Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.48 | 53.71 | 51.93 | 52.17 | 320,795 | -0.53(-1.01%) |
Jan 30, 2024 | 51.57 | 53.06 | 51.57 | 52.70 | 370,640 | +1.07(+2.07%) |
Jan 29, 2024 | 51.00 | 51.72 | 50.80 | 51.63 | 283,156 | +0.75(+1.47%) |
Jan 26, 2024 | 51.17 | 51.50 | 50.47 | 50.88 | 166,743 | -0.12(-0.24%) |
Jan 25, 2024 | 49.89 | 51.03 | 49.76 | 51.00 | 235,017 | +2.13(+4.36%) |
Jan 24, 2024 | 50.67 | 50.90 | 48.66 | 48.87 | 290,519 | -1.14(-2.28%) |
Jan 23, 2024 | 52.35 | 52.54 | 49.57 | 50.01 | 322,234 | -2.84(-5.37%) |
Jan 22, 2024 | 51.56 | 53.33 | 51.35 | 52.85 | 322,404 | +1.96(+3.85%) |
Jan 19, 2024 | 50.86 | 51.13 | 49.99 | 50.89 | 137,348 | +0.20(+0.39%) |
Jan 18, 2024 | 50.25 | 50.81 | 50.00 | 50.69 | 248,654 | +1.11(+2.24%) |
Jan 17, 2024 | 48.73 | 49.61 | 48.38 | 49.58 | 198,073 | +0.09(+0.18%) |
Jan 16, 2024 | 49.50 | 49.64 | 48.98 | 49.49 | 188,529 | -0.66(-1.32%) |
Jan 12, 2024 | 51.45 | 51.45 | 49.66 | 50.15 | 192,485 | -0.73(-1.43%) |
Jan 11, 2024 | 50.78 | 51.22 | 49.92 | 50.88 | 191,199 | -0.34(-0.66%) |
Jan 10, 2024 | 50.68 | 51.88 | 50.68 | 51.22 | 208,570 | +0.62(+1.23%) |
Jan 09, 2024 | 50.78 | 50.94 | 50.17 | 50.60 | 278,631 | -0.67(-1.31%) |
Jan 08, 2024 | 50.37 | 51.28 | 50.00 | 51.27 | 417,294 | +1.34(+2.68%) |
Jan 05, 2024 | 49.77 | 50.65 | 49.34 | 49.93 | 394,602 | -0.48(-0.95%) |
Jan 04, 2024 | 50.12 | 51.12 | 50.03 | 50.41 | 175,323 | +0.03(+0.06%) |
Jan 03, 2024 | 50.99 | 51.20 | 50.18 | 50.38 | 205,744 | -1.46(-2.82%) |
Jan 02, 2024 | 51.16 | 52.00 | 50.17 | 51.84 | 260,497 | -0.10(-0.19%) |
Dec 29, 2023 | 52.13 | 52.58 | 51.68 | 51.94 | 199,070 | -0.46(-0.88%) |
Dec 28, 2023 | 52.69 | 53.13 | 52.25 | 52.40 | 144,633 | -0.61(-1.15%) |
Dec 27, 2023 | 53.36 | 53.62 | 52.69 | 53.01 | 172,677 | -0.05(-0.09%) |
Dec 26, 2023 | 52.88 | 53.70 | 52.50 | 53.06 | 157,347 | +0.49(+0.93%) |
Dec 22, 2023 | 52.59 | 53.23 | 52.08 | 52.57 | 252,951 | +0.48(+0.92%) |
Dec 21, 2023 | 52.63 | 52.63 | 51.69 | 52.09 | 251,358 | +0.36(+0.70%) |
Dec 20, 2023 | 52.46 | 53.41 | 51.69 | 51.73 | 296,504 | -1.17(-2.21%) |
Dec 19, 2023 | 52.11 | 53.50 | 51.72 | 52.90 | 391,808 | +1.34(+2.60%) |
Dec 18, 2023 | 52.41 | 52.46 | 51.09 | 51.56 | 293,802 | -1.12(-2.13%) |
Dec 15, 2023 | 53.72 | 54.05 | 52.08 | 52.68 | 926,422 | -1.23(-2.28%) |
Dec 14, 2023 | 51.86 | 53.95 | 51.86 | 53.91 | 456,779 | +3.07(+6.04%) |
Dec 13, 2023 | 49.81 | 51.16 | 48.30 | 50.84 | 415,507 | +1.33(+2.69%) |
Dec 12, 2023 | 49.99 | 50.13 | 49.38 | 49.51 | 195,913 | -0.41(-0.82%) |
Dec 11, 2023 | 50.68 | 50.68 | 49.74 | 49.92 | 205,198 | -1.03(-2.02%) |
Dec 08, 2023 | 50.35 | 51.41 | 50.34 | 50.95 | 231,605 | +0.33(+0.65%) |
Dec 07, 2023 | 49.80 | 50.62 | 49.44 | 50.62 | 316,979 | +1.05(+2.12%) |
Dec 06, 2023 | 49.99 | 51.12 | 49.48 | 49.57 | 304,207 | -0.15(-0.30%) |
Dec 05, 2023 | 49.20 | 49.90 | 48.94 | 49.72 | 308,058 | +0.22(+0.44%) |
Dec 04, 2023 | 48.29 | 49.78 | 48.14 | 49.50 | 405,405 | +0.97(+2.00%) |
Dec 01, 2023 | 47.53 | 48.53 | 47.49 | 48.53 | 309,457 | +1.08(+2.28%) |
Nov 30, 2023 | 47.58 | 47.88 | 46.83 | 47.45 | 302,827 | -0.30(-0.63%) |
Nov 29, 2023 | 47.73 | 48.55 | 47.70 | 47.75 | 295,002 | +0.66(+1.40%) |
Nov 28, 2023 | 47.25 | 48.20 | 46.61 | 47.09 | 543,948 | -0.35(-0.74%) |
Nov 27, 2023 | 47.44 | 47.90 | 47.10 | 47.44 | 248,315 | -0.37(-0.77%) |
Nov 24, 2023 | 47.48 | 47.89 | 47.26 | 47.81 | 145,315 | +0.07(+0.15%) |
Nov 22, 2023 | 47.56 | 48.42 | 47.12 | 47.74 | 314,806 | +0.38(+0.80%) |
Nov 21, 2023 | 47.45 | 47.70 | 47.08 | 47.36 | 229,590 | -0.20(-0.42%) |
Nov 20, 2023 | 47.30 | 47.72 | 46.74 | 47.56 | 225,985 | +0.17(+0.36%) |
Nov 17, 2023 | 47.01 | 47.74 | 46.81 | 47.39 | 321,641 | +0.53(+1.13%) |
Nov 16, 2023 | 47.57 | 47.75 | 46.67 | 46.86 | 347,194 | -0.42(-0.89%) |
Nov 15, 2023 | 47.00 | 47.99 | 46.57 | 47.28 | 466,236 | -0.01(-0.02%) |
Nov 14, 2023 | 47.11 | 48.34 | 46.75 | 47.29 | 463,806 | +2.59(+5.79%) |
Nov 13, 2023 | 44.18 | 45.00 | 43.72 | 44.70 | 297,984 | +0.05(+0.11%) |
Nov 10, 2023 | 43.82 | 44.97 | 43.46 | 44.65 | 316,594 | +0.93(+2.13%) |
Nov 09, 2023 | 44.00 | 44.57 | 43.45 | 43.72 | 365,943 | -0.19(-0.43%) |
Nov 08, 2023 | 43.93 | 44.20 | 43.63 | 43.91 | 306,407 | -0.16(-0.36%) |
Nov 07, 2023 | 43.06 | 44.32 | 43.06 | 44.07 | 358,423 | +0.70(+1.61%) |
Nov 06, 2023 | 44.28 | 44.45 | 43.00 | 43.37 | 357,809 | -1.52(-3.39%) |
Nov 03, 2023 | 44.40 | 45.69 | 44.10 | 44.89 | 498,564 | +2.19(+5.13%) |
Nov 02, 2023 | 42.10 | 44.01 | 42.10 | 42.70 | 552,748 | +1.22(+2.94%) |