Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.82 | 51.92 | 51.18 | 51.24 | 398,191 | -0.40(-0.78%) |
Jan 30, 2024 | 51.63 | 51.68 | 51.43 | 51.65 | 133,421 | +0.05(+0.09%) |
Jan 29, 2024 | 51.24 | 51.65 | 51.20 | 51.60 | 411,873 | +0.15(+0.29%) |
Jan 26, 2024 | 51.44 | 51.54 | 51.39 | 51.45 | 262,843 | +0.51(+1.00%) |
Jan 25, 2024 | 50.82 | 50.97 | 50.63 | 50.94 | 558,512 | +0.24(+0.48%) |
Jan 24, 2024 | 51.00 | 51.07 | 50.69 | 50.70 | 301,112 | +0.49(+0.97%) |
Jan 23, 2024 | 50.11 | 50.22 | 49.97 | 50.21 | 303,173 | -0.14(-0.27%) |
Jan 22, 2024 | 50.34 | 50.49 | 50.28 | 50.34 | 191,696 | +0.03(+0.06%) |
Jan 19, 2024 | 50.01 | 50.31 | 49.84 | 50.31 | 248,752 | +0.09(+0.18%) |
Jan 18, 2024 | 49.98 | 50.24 | 49.87 | 50.23 | 221,057 | +0.46(+0.92%) |
Jan 17, 2024 | 49.62 | 49.79 | 49.37 | 49.77 | 275,154 | -0.38(-0.76%) |
Jan 16, 2024 | 50.30 | 50.42 | 50.06 | 50.15 | 542,946 | -0.93(-1.82%) |
Jan 12, 2024 | 51.22 | 51.32 | 50.99 | 51.08 | 328,282 | +0.11(+0.21%) |
Jan 11, 2024 | 51.13 | 51.20 | 50.52 | 50.97 | 302,489 | -0.16(-0.31%) |
Jan 10, 2024 | 50.98 | 51.20 | 50.92 | 51.13 | 400,605 | +0.19(+0.36%) |
Jan 09, 2024 | 50.97 | 51.09 | 50.87 | 50.94 | 414,234 | -0.54(-1.05%) |
Jan 08, 2024 | 51.06 | 51.48 | 51.06 | 51.48 | 291,957 | +0.55(+1.08%) |
Jan 05, 2024 | 50.82 | 51.32 | 50.77 | 50.93 | 292,558 | -0.06(-0.12%) |
Jan 04, 2024 | 50.80 | 51.23 | 50.80 | 50.99 | 225,298 | +0.26(+0.52%) |
Jan 03, 2024 | 50.51 | 50.83 | 50.44 | 50.73 | 371,744 | -0.41(-0.80%) |
Jan 02, 2024 | 51.15 | 51.32 | 51.04 | 51.14 | 443,338 | -0.59(-1.14%) |
Dec 29, 2023 | 51.69 | 51.89 | 51.58 | 51.72 | 204,975 | +0.07(+0.13%) |
Dec 28, 2023 | 51.85 | 51.95 | 51.63 | 51.65 | 434,253 | -0.30(-0.58%) |
Dec 27, 2023 | 51.69 | 52.01 | 51.69 | 51.96 | 247,272 | +0.25(+0.49%) |
Dec 26, 2023 | 51.51 | 51.79 | 51.51 | 51.70 | 168,248 | +0.28(+0.55%) |
Dec 22, 2023 | 51.43 | 51.57 | 51.24 | 51.42 | 244,962 | +0.07(+0.13%) |
Dec 21, 2023 | 51.19 | 51.37 | 50.99 | 51.35 | 254,031 | +0.73(+1.45%) |
Dec 20, 2023 | 51.07 | 51.27 | 50.59 | 50.62 | 280,689 | -0.62(-1.21%) |
Dec 19, 2023 | 50.97 | 51.24 | 50.97 | 51.24 | 236,814 | +0.50(+0.98%) |
Dec 18, 2023 | 50.81 | 50.82 | 50.59 | 50.74 | 341,605 | +0.17(+0.33%) |
Dec 15, 2023 | 50.79 | 50.91 | 50.56 | 50.57 | 378,105 | -0.54(-1.06%) |
Dec 14, 2023 | 51.02 | 51.32 | 50.88 | 51.12 | 842,947 | +0.45(+0.88%) |
Dec 13, 2023 | 50.08 | 50.69 | 49.79 | 50.67 | 234,454 | +0.68(+1.36%) |
Dec 12, 2023 | 49.86 | 50.00 | 49.72 | 49.99 | 222,802 | +0.12(+0.23%) |
Dec 11, 2023 | 49.70 | 49.91 | 49.68 | 49.87 | 237,169 | +0.08(+0.16%) |
Dec 08, 2023 | 49.53 | 49.87 | 49.52 | 49.80 | 241,750 | +0.26(+0.53%) |
Dec 07, 2023 | 49.41 | 49.61 | 49.24 | 49.53 | 384,238 | +0.21(+0.43%) |
Dec 06, 2023 | 49.70 | 49.77 | 49.32 | 49.32 | 427,911 | -0.05(-0.10%) |
Dec 05, 2023 | 49.35 | 49.55 | 49.26 | 49.37 | 290,344 | -0.08(-0.16%) |
Dec 04, 2023 | 49.25 | 49.50 | 49.22 | 49.45 | 141,720 | -0.23(-0.47%) |
Dec 01, 2023 | 49.20 | 49.74 | 49.20 | 49.68 | 291,917 | +0.47(+0.95%) |
Nov 30, 2023 | 49.25 | 49.34 | 49.05 | 49.21 | 322,216 | -0.05(-0.10%) |
Nov 29, 2023 | 49.29 | 49.48 | 49.14 | 49.26 | 164,456 | +0.19(+0.40%) |
Nov 28, 2023 | 48.94 | 49.21 | 48.90 | 49.07 | 328,409 | -0.01(-0.02%) |
Nov 27, 2023 | 49.17 | 49.19 | 48.99 | 49.08 | 224,629 | -0.17(-0.34%) |
Nov 24, 2023 | 49.01 | 49.27 | 49.01 | 49.24 | 143,897 | +0.50(+1.02%) |
Nov 22, 2023 | 48.69 | 48.77 | 48.49 | 48.75 | 372,194 | +0.05(+0.10%) |
Nov 21, 2023 | 48.81 | 48.85 | 48.63 | 48.70 | 148,757 | -0.13(-0.26%) |
Nov 20, 2023 | 48.64 | 48.91 | 48.62 | 48.82 | 177,054 | +0.18(+0.38%) |
Nov 17, 2023 | 48.42 | 48.65 | 48.33 | 48.64 | 459,356 | +0.66(+1.38%) |
Nov 16, 2023 | 47.98 | 48.17 | 47.84 | 47.98 | 815,042 | -0.07(-0.14%) |
Nov 15, 2023 | 48.15 | 48.26 | 48.03 | 48.05 | 191,220 | +0.01(+0.02%) |
Nov 14, 2023 | 47.67 | 48.11 | 47.67 | 48.04 | 566,364 | +1.25(+2.68%) |
Nov 13, 2023 | 46.48 | 46.86 | 46.39 | 46.78 | 271,596 | +0.15(+0.31%) |
Nov 10, 2023 | 46.37 | 46.67 | 46.02 | 46.64 | 219,670 | +0.21(+0.46%) |
Nov 09, 2023 | 46.82 | 46.95 | 46.41 | 46.42 | 249,399 | -0.04(-0.08%) |
Nov 08, 2023 | 46.42 | 46.61 | 46.31 | 46.46 | 389,129 | +0.22(+0.48%) |
Nov 07, 2023 | 46.19 | 46.36 | 46.12 | 46.24 | 278,872 | -0.21(-0.46%) |
Nov 06, 2023 | 46.60 | 46.64 | 46.38 | 46.45 | 170,238 | -0.10(-0.21%) |
Nov 03, 2023 | 46.60 | 46.74 | 46.41 | 46.55 | 248,585 | +0.32(+0.69%) |
Nov 02, 2023 | 46.14 | 46.27 | 45.99 | 46.23 | 622,547 | +0.93(+2.06%) |