Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.61 | 49.69 | 49.13 | 49.14 | 213,904 | -0.80(-1.60%) |
Jan 30, 2024 | 49.80 | 49.95 | 49.80 | 49.94 | 41,550 | +0.04(+0.08%) |
Jan 29, 2024 | 49.59 | 49.90 | 49.50 | 49.90 | 49,118 | +0.37(+0.76%) |
Jan 26, 2024 | 49.55 | 49.72 | 49.46 | 49.53 | 55,176 | -0.16(-0.33%) |
Jan 25, 2024 | 49.71 | 49.84 | 49.53 | 49.69 | 28,955 | +0.29(+0.59%) |
Jan 24, 2024 | 49.61 | 49.75 | 49.37 | 49.40 | 45,900 | +0.02(+0.04%) |
Jan 23, 2024 | 49.34 | 49.39 | 49.16 | 49.38 | 37,594 | +0.09(+0.18%) |
Jan 22, 2024 | 49.29 | 49.37 | 49.20 | 49.29 | 45,744 | +0.28(+0.57%) |
Jan 19, 2024 | 48.43 | 49.05 | 48.43 | 49.01 | 34,754 | +0.69(+1.43%) |
Jan 18, 2024 | 48.00 | 48.34 | 47.94 | 48.32 | 48,038 | +0.53(+1.11%) |
Jan 17, 2024 | 47.76 | 47.82 | 47.58 | 47.79 | 41,114 | -0.29(-0.60%) |
Jan 16, 2024 | 48.03 | 48.20 | 47.88 | 48.08 | 27,624 | -0.05(-0.10%) |
Jan 12, 2024 | 48.21 | 48.28 | 48.00 | 48.13 | 22,578 | +0.03(+0.06%) |
Jan 11, 2024 | 48.07 | 48.15 | 47.60 | 48.10 | 45,455 | +0.10(+0.21%) |
Jan 10, 2024 | 47.65 | 48.02 | 47.65 | 48.00 | 84,317 | +0.37(+0.78%) |
Jan 09, 2024 | 47.36 | 47.65 | 47.35 | 47.63 | 62,354 | +0.03(+0.06%) |
Jan 08, 2024 | 46.97 | 47.66 | 46.97 | 47.60 | 24,228 | +0.72(+1.54%) |
Jan 05, 2024 | 46.83 | 47.12 | 46.77 | 46.88 | 36,987 | +0.01(+0.02%) |
Jan 04, 2024 | 46.89 | 47.20 | 46.84 | 46.87 | 71,774 | -0.11(-0.23%) |
Jan 03, 2024 | 47.09 | 47.24 | 46.98 | 46.98 | 35,692 | -0.35(-0.74%) |
Jan 02, 2024 | 47.36 | 47.39 | 47.12 | 47.33 | 37,903 | -0.39(-0.82%) |
Dec 29, 2023 | 47.78 | 47.89 | 47.53 | 47.72 | 77,959 | -0.14(-0.29%) |
Dec 28, 2023 | 47.92 | 47.94 | 47.81 | 47.86 | 230,535 | +0.05(+0.10%) |
Dec 27, 2023 | 47.74 | 47.88 | 47.73 | 47.81 | 44,748 | +0.00(+0.00%) |
Dec 26, 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 29,466 | +0.20(+0.42%) |
Dec 22, 2023 | 47.60 | 47.73 | 47.43 | 47.61 | 68,596 | +0.10(+0.21%) |
Dec 21, 2023 | 47.40 | 47.51 | 47.16 | 47.51 | 43,287 | +0.47(+1.00%) |
Dec 20, 2023 | 47.56 | 47.78 | 47.03 | 47.04 | 78,149 | -0.65(-1.36%) |
Dec 19, 2023 | 47.48 | 47.69 | 47.47 | 47.69 | 61,263 | +0.27(+0.57%) |
Dec 18, 2023 | 47.25 | 47.47 | 47.24 | 47.42 | 71,913 | +0.31(+0.66%) |
Dec 15, 2023 | 47.11 | 47.24 | 47.03 | 47.11 | 32,506 | -0.26(-0.55%) |
Dec 14, 2023 | 47.50 | 47.54 | 47.13 | 47.37 | 65,818 | +0.13(+0.28%) |
Dec 13, 2023 | 46.76 | 47.29 | 46.69 | 47.24 | 35,841 | +0.56(+1.20%) |
Dec 12, 2023 | 46.40 | 46.71 | 46.39 | 46.68 | 32,384 | +0.14(+0.31%) |
Dec 11, 2023 | 46.24 | 46.55 | 46.22 | 46.54 | 40,852 | +0.36(+0.77%) |
Dec 08, 2023 | 45.93 | 46.25 | 45.91 | 46.18 | 46,530 | +0.16(+0.35%) |
Dec 07, 2023 | 45.80 | 46.05 | 45.80 | 46.02 | 37,871 | +0.40(+0.88%) |
Dec 06, 2023 | 46.15 | 46.15 | 45.61 | 45.62 | 164,908 | -0.25(-0.55%) |
Dec 05, 2023 | 45.76 | 45.98 | 45.76 | 45.87 | 49,937 | -0.02(-0.04%) |
Dec 04, 2023 | 45.79 | 45.97 | 45.68 | 45.89 | 100,070 | -0.24(-0.52%) |
Dec 01, 2023 | 45.85 | 46.22 | 45.81 | 46.13 | 73,152 | +0.17(+0.37%) |
Nov 30, 2023 | 45.80 | 45.97 | 45.61 | 45.96 | 32,798 | +0.21(+0.46%) |
Nov 29, 2023 | 45.96 | 46.10 | 45.70 | 45.75 | 65,790 | -0.05(-0.11%) |
Nov 28, 2023 | 45.75 | 45.96 | 45.68 | 45.80 | 45,204 | -0.04(-0.09%) |
Nov 27, 2023 | 45.81 | 45.95 | 45.81 | 45.84 | 18,650 | -0.10(-0.22%) |
Nov 24, 2023 | 45.94 | 45.95 | 45.85 | 45.94 | 24,134 | +0.00(+0.00%) |
Nov 22, 2023 | 45.87 | 46.06 | 45.85 | 45.94 | 40,011 | +0.26(+0.57%) |
Nov 21, 2023 | 45.72 | 45.77 | 45.62 | 45.68 | 24,287 | -0.18(-0.39%) |
Nov 20, 2023 | 45.46 | 45.95 | 45.46 | 45.86 | 37,702 | +0.39(+0.86%) |
Nov 17, 2023 | 45.43 | 45.55 | 45.35 | 45.47 | 22,846 | +0.07(+0.15%) |
Nov 16, 2023 | 45.29 | 45.48 | 45.20 | 45.40 | 38,642 | +0.06(+0.13%) |
Nov 15, 2023 | 45.51 | 45.58 | 45.30 | 45.34 | 44,571 | -0.02(-0.04%) |
Nov 14, 2023 | 45.20 | 45.51 | 45.20 | 45.36 | 33,630 | +0.76(+1.70%) |
Nov 13, 2023 | 44.50 | 44.72 | 44.43 | 44.60 | 23,282 | -0.08(-0.18%) |
Nov 10, 2023 | 44.16 | 44.69 | 44.03 | 44.68 | 36,252 | +0.74(+1.68%) |
Nov 09, 2023 | 44.32 | 44.37 | 43.88 | 43.94 | 27,429 | -0.37(-0.84%) |
Nov 08, 2023 | 44.30 | 44.37 | 44.13 | 44.31 | 50,751 | +0.11(+0.25%) |
Nov 07, 2023 | 44.06 | 44.31 | 43.95 | 44.20 | 28,770 | +0.12(+0.27%) |
Nov 06, 2023 | 44.03 | 44.08 | 43.89 | 44.08 | 27,659 | +0.14(+0.32%) |
Nov 03, 2023 | 43.76 | 44.05 | 43.76 | 43.94 | 27,371 | +0.41(+0.94%) |
Nov 02, 2023 | 43.14 | 43.53 | 43.14 | 43.53 | 46,810 | +0.77(+1.80%) |