Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.54 | 47.54 | 46.63 | 46.71 | 864,054 | -0.68(-1.44%) |
Jan 30, 2024 | 47.06 | 47.73 | 46.91 | 47.40 | 560,028 | +0.12(+0.25%) |
Jan 29, 2024 | 47.20 | 47.32 | 46.57 | 47.28 | 501,892 | +0.11(+0.23%) |
Jan 26, 2024 | 47.14 | 47.44 | 46.84 | 47.17 | 463,820 | +0.22(+0.46%) |
Jan 25, 2024 | 46.88 | 47.14 | 46.51 | 46.95 | 417,695 | +0.48(+1.02%) |
Jan 24, 2024 | 47.42 | 47.44 | 46.14 | 46.47 | 542,342 | -0.57(-1.22%) |
Jan 23, 2024 | 47.15 | 47.42 | 46.87 | 47.05 | 469,852 | -0.10(-0.21%) |
Jan 22, 2024 | 47.35 | 47.76 | 47.00 | 47.15 | 509,701 | -0.20(-0.42%) |
Jan 19, 2024 | 47.50 | 47.50 | 46.94 | 47.35 | 376,183 | +0.08(+0.17%) |
Jan 18, 2024 | 48.04 | 48.15 | 46.76 | 47.27 | 576,522 | -0.89(-1.85%) |
Jan 17, 2024 | 48.32 | 48.69 | 47.77 | 48.16 | 499,986 | -0.52(-1.08%) |
Jan 16, 2024 | 49.50 | 49.77 | 48.51 | 48.68 | 420,730 | -1.22(-2.44%) |
Jan 12, 2024 | 50.06 | 50.57 | 49.59 | 49.90 | 502,052 | +0.50(+1.00%) |
Jan 11, 2024 | 49.97 | 49.97 | 49.21 | 49.41 | 411,030 | -0.70(-1.40%) |
Jan 10, 2024 | 50.22 | 50.53 | 49.96 | 50.11 | 465,595 | -0.26(-0.51%) |
Jan 09, 2024 | 50.18 | 50.54 | 49.66 | 50.37 | 482,875 | -0.08(-0.16%) |
Jan 08, 2024 | 49.69 | 50.50 | 49.46 | 50.45 | 464,810 | +0.35(+0.69%) |
Jan 05, 2024 | 49.76 | 50.38 | 49.38 | 50.10 | 765,578 | -0.05(-0.10%) |
Jan 04, 2024 | 50.41 | 50.63 | 50.06 | 50.15 | 452,650 | +0.03(+0.06%) |
Jan 03, 2024 | 50.29 | 50.68 | 49.83 | 50.12 | 490,510 | -0.21(-0.41%) |
Jan 02, 2024 | 49.74 | 50.69 | 49.54 | 50.33 | 379,224 | +0.63(+1.28%) |
Dec 29, 2023 | 49.45 | 49.79 | 49.14 | 49.69 | 504,257 | +0.05(+0.10%) |
Dec 28, 2023 | 49.19 | 49.71 | 49.19 | 49.64 | 380,347 | +0.38(+0.77%) |
Dec 27, 2023 | 49.85 | 49.90 | 49.12 | 49.26 | 478,105 | -0.46(-0.93%) |
Dec 26, 2023 | 49.81 | 50.20 | 49.63 | 49.72 | 361,502 | -0.08(-0.16%) |
Dec 22, 2023 | 49.75 | 50.18 | 49.72 | 49.80 | 299,745 | +0.34(+0.69%) |
Dec 21, 2023 | 49.02 | 49.54 | 48.94 | 49.46 | 395,314 | +0.51(+1.04%) |
Dec 20, 2023 | 50.11 | 50.27 | 48.87 | 48.95 | 726,389 | -1.17(-2.33%) |
Dec 19, 2023 | 49.93 | 50.55 | 49.75 | 50.12 | 522,255 | +0.21(+0.41%) |
Dec 18, 2023 | 50.08 | 50.18 | 49.75 | 49.91 | 368,148 | +0.28(+0.57%) |
Dec 15, 2023 | 50.35 | 50.41 | 49.29 | 49.63 | 1,250,705 | -0.67(-1.33%) |
Dec 14, 2023 | 50.36 | 51.43 | 50.09 | 50.29 | 521,336 | +0.07(+0.14%) |
Dec 13, 2023 | 48.73 | 50.48 | 48.73 | 50.22 | 796,730 | +1.40(+2.87%) |
Dec 12, 2023 | 49.43 | 49.44 | 48.78 | 48.82 | 416,617 | -1.04(-2.08%) |
Dec 11, 2023 | 49.38 | 50.18 | 49.24 | 49.86 | 424,458 | +0.12(+0.24%) |
Dec 08, 2023 | 49.72 | 50.14 | 49.38 | 49.74 | 357,211 | +0.08(+0.16%) |
Dec 07, 2023 | 49.28 | 50.10 | 49.21 | 49.67 | 379,448 | +0.49(+1.00%) |
Dec 06, 2023 | 49.41 | 49.75 | 48.96 | 49.17 | 419,018 | -0.04(-0.08%) |
Dec 05, 2023 | 50.11 | 50.19 | 48.92 | 49.21 | 417,175 | -1.25(-2.47%) |
Dec 04, 2023 | 50.06 | 50.70 | 50.06 | 50.46 | 313,395 | -0.06(-0.12%) |
Dec 01, 2023 | 49.75 | 50.77 | 49.70 | 50.52 | 322,618 | +0.71(+1.42%) |
Nov 30, 2023 | 49.58 | 49.96 | 49.33 | 49.81 | 536,682 | +0.36(+0.73%) |
Nov 29, 2023 | 49.90 | 50.02 | 49.31 | 49.45 | 347,376 | -0.33(-0.67%) |
Nov 28, 2023 | 50.43 | 50.43 | 49.49 | 49.78 | 318,440 | -0.17(-0.33%) |
Nov 27, 2023 | 50.06 | 50.20 | 49.41 | 49.95 | 371,074 | -0.30(-0.61%) |
Nov 24, 2023 | 50.22 | 50.51 | 50.11 | 50.25 | 98,374 | +0.13(+0.25%) |
Nov 22, 2023 | 49.37 | 50.16 | 48.94 | 50.13 | 248,764 | +0.77(+1.55%) |
Nov 21, 2023 | 49.55 | 49.61 | 49.02 | 49.36 | 315,343 | -0.36(-0.73%) |
Nov 20, 2023 | 49.96 | 50.12 | 49.44 | 49.72 | 225,103 | -0.46(-0.92%) |
Nov 17, 2023 | 50.90 | 50.90 | 50.04 | 50.19 | 352,617 | -0.29(-0.58%) |
Nov 16, 2023 | 51.09 | 51.26 | 50.23 | 50.48 | 303,710 | -0.60(-1.17%) |
Nov 15, 2023 | 50.89 | 51.74 | 50.87 | 51.08 | 329,263 | -0.07(-0.13%) |
Nov 14, 2023 | 50.67 | 51.36 | 50.58 | 51.15 | 240,535 | +1.36(+2.74%) |
Nov 13, 2023 | 49.64 | 49.86 | 49.24 | 49.78 | 265,788 | +0.15(+0.30%) |
Nov 10, 2023 | 49.64 | 49.65 | 48.88 | 49.64 | 347,293 | +0.34(+0.70%) |
Nov 09, 2023 | 49.99 | 50.24 | 49.08 | 49.29 | 289,807 | -0.53(-1.06%) |
Nov 08, 2023 | 50.71 | 50.71 | 49.68 | 49.82 | 253,013 | -1.12(-2.19%) |
Nov 07, 2023 | 51.28 | 51.28 | 50.78 | 50.94 | 298,124 | -0.86(-1.67%) |
Nov 06, 2023 | 52.98 | 53.05 | 51.62 | 51.80 | 431,906 | -1.32(-2.49%) |
Nov 03, 2023 | 52.64 | 53.40 | 52.50 | 53.13 | 437,329 | +1.07(+2.05%) |
Nov 02, 2023 | 49.17 | 52.30 | 47.66 | 52.06 | 626,567 | +1.37(+2.71%) |