Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.83 | 52.83 | 51.35 | 51.35 | 1,666 | -1.07(-2.04%) |
Jan 30, 2024 | 53.39 | 53.39 | 52.40 | 52.42 | 809 | +0.62(+1.19%) |
Jan 29, 2024 | 51.58 | 52.00 | 51.41 | 51.80 | 2,327 | -0.22(-0.41%) |
Jan 26, 2024 | 52.12 | 52.13 | 52.02 | 52.02 | 229 | +0.36(+0.69%) |
Jan 25, 2024 | 51.80 | 51.82 | 51.03 | 51.66 | 386 | +0.10(+0.19%) |
Jan 24, 2024 | 51.74 | 51.96 | 51.56 | 51.56 | 405 | +0.20(+0.38%) |
Jan 23, 2024 | 51.59 | 51.59 | 50.51 | 51.37 | 821 | +0.07(+0.14%) |
Jan 22, 2024 | 51.27 | 51.32 | 51.25 | 51.30 | 312 | +0.71(+1.41%) |
Jan 19, 2024 | 50.15 | 50.59 | 50.15 | 50.59 | 666 | -0.38(-0.76%) |
Jan 18, 2024 | 51.40 | 51.40 | 50.00 | 50.97 | 2,239 | +1.31(+2.65%) |
Jan 17, 2024 | 50.34 | 50.34 | 49.24 | 49.66 | 956 | +0.01(+0.01%) |
Jan 16, 2024 | 49.30 | 49.83 | 49.30 | 49.65 | 466 | +1.32(+2.73%) |
Jan 12, 2024 | 48.78 | 49.01 | 48.31 | 48.33 | 777 | +1.33(+2.82%) |
Jan 11, 2024 | 47.20 | 47.37 | 47.00 | 47.00 | 715 | +0.30(+0.65%) |
Jan 10, 2024 | 46.48 | 47.01 | 46.43 | 46.70 | 503 | +0.53(+1.14%) |
Jan 09, 2024 | 45.48 | 46.20 | 45.48 | 46.17 | 375 | -0.15(-0.32%) |
Jan 08, 2024 | 46.41 | 46.69 | 46.03 | 46.33 | 1,567 | +0.42(+0.90%) |
Jan 05, 2024 | 45.59 | 46.23 | 45.30 | 45.91 | 937 | -0.44(-0.94%) |
Jan 04, 2024 | 46.14 | 46.48 | 46.14 | 46.34 | 299 | -0.46(-0.98%) |
Jan 03, 2024 | 46.86 | 47.17 | 46.59 | 46.80 | 1,841 | -0.47(-0.98%) |
Jan 02, 2024 | 48.12 | 48.12 | 47.26 | 47.27 | 333 | -1.58(-3.23%) |
Dec 29, 2023 | 48.42 | 49.35 | 48.42 | 48.85 | 601 | -0.16(-0.33%) |
Dec 28, 2023 | 49.06 | 49.06 | 49.01 | 49.01 | 307 | -0.74(-1.49%) |
Dec 27, 2023 | 51.75 | 51.75 | 49.49 | 49.75 | 13,498 | -0.22(-0.44%) |
Dec 26, 2023 | 49.85 | 49.97 | 49.85 | 49.97 | 401 | +0.78(+1.59%) |
Dec 22, 2023 | 48.03 | 49.69 | 48.03 | 49.19 | 11,553 | +0.07(+0.14%) |
Dec 21, 2023 | 49.01 | 49.12 | 48.27 | 49.12 | 399 | +0.11(+0.23%) |
Dec 20, 2023 | 48.88 | 49.05 | 48.08 | 49.01 | 3,543 | +0.70(+1.45%) |
Dec 19, 2023 | 49.60 | 50.15 | 48.30 | 48.30 | 150,573 | +0.70(+1.48%) |
Dec 18, 2023 | 48.16 | 48.16 | 47.41 | 47.60 | 52,500 | -0.56(-1.17%) |
Dec 15, 2023 | 48.03 | 48.36 | 48.00 | 48.16 | 209 | +0.03(+0.07%) |
Dec 14, 2023 | 48.24 | 48.61 | 47.76 | 48.13 | 1,558 | -0.38(-0.77%) |
Dec 13, 2023 | 47.97 | 48.74 | 47.92 | 48.51 | 1,025 | -0.24(-0.50%) |
Dec 12, 2023 | 48.74 | 48.75 | 48.38 | 48.75 | 1,670 | +0.88(+1.85%) |
Dec 11, 2023 | 47.70 | 48.00 | 47.15 | 47.87 | 1,201 | +0.34(+0.70%) |
Dec 08, 2023 | 47.48 | 47.54 | 47.48 | 47.53 | 525 | +0.19(+0.39%) |
Dec 07, 2023 | 47.70 | 47.70 | 47.23 | 47.34 | 99,459 | -0.06(-0.14%) |
Dec 06, 2023 | 47.65 | 47.65 | 47.10 | 47.41 | 144,805 | +1.11(+2.40%) |
Dec 05, 2023 | 46.94 | 47.11 | 46.30 | 46.30 | 5,034 | -0.43(-0.92%) |
Dec 04, 2023 | 46.76 | 47.05 | 46.71 | 46.73 | 605 | -0.39(-0.83%) |
Dec 01, 2023 | 48.35 | 48.66 | 45.46 | 47.12 | 1,258 | +0.38(+0.81%) |
Nov 30, 2023 | 47.13 | 47.18 | 45.15 | 46.74 | 8,585 | +0.53(+1.15%) |
Nov 29, 2023 | 48.78 | 48.78 | 46.16 | 46.21 | 884 | -0.84(-1.79%) |
Nov 28, 2023 | 46.66 | 47.09 | 46.66 | 47.05 | 329 | +0.33(+0.72%) |
Nov 27, 2023 | 48.03 | 48.03 | 45.38 | 46.72 | 998 | +0.18(+0.38%) |
Nov 24, 2023 | 47.42 | 47.42 | 46.54 | 46.54 | 1,809 | -0.26(-0.56%) |
Nov 22, 2023 | 46.98 | 46.98 | 46.15 | 46.80 | 608 | +0.05(+0.12%) |
Nov 21, 2023 | 46.62 | 47.40 | 45.59 | 46.74 | 795 | +0.09(+0.20%) |
Nov 20, 2023 | 46.52 | 47.42 | 46.52 | 46.65 | 5,986 | +0.82(+1.79%) |
Nov 17, 2023 | 46.52 | 46.85 | 44.20 | 45.83 | 1,161 | +0.53(+1.18%) |
Nov 16, 2023 | 45.45 | 45.93 | 43.76 | 45.30 | 1,070 | -0.07(-0.17%) |
Nov 15, 2023 | 45.53 | 45.58 | 44.60 | 45.37 | 628 | +0.78(+1.75%) |
Nov 14, 2023 | 44.94 | 46.00 | 43.75 | 44.59 | 770 | +0.94(+2.15%) |
Nov 13, 2023 | 43.38 | 43.85 | 42.92 | 43.65 | 1,086 | +0.23(+0.52%) |
Nov 10, 2023 | 43.36 | 43.42 | 42.81 | 43.42 | 2,391 | -0.15(-0.33%) |
Nov 09, 2023 | 43.71 | 43.71 | 43.51 | 43.57 | 550 | +0.67(+1.56%) |
Nov 08, 2023 | 42.84 | 42.91 | 41.44 | 42.90 | 988 | +0.10(+0.23%) |
Nov 07, 2023 | 43.03 | 43.03 | 42.08 | 42.80 | 689 | +0.07(+0.16%) |
Nov 06, 2023 | 43.21 | 43.46 | 41.87 | 42.73 | 4,613 | +0.56(+1.34%) |
Nov 03, 2023 | 41.76 | 42.92 | 41.18 | 42.16 | 796 | +1.36(+3.33%) |
Nov 02, 2023 | 42.09 | 42.48 | 40.81 | 40.81 | 1,614 | -0.33(-0.81%) |