Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.68 | 50.75 | 49.12 | 49.35 | 248,421 | -0.16(-0.32%) |
Jan 30, 2024 | 49.75 | 50.13 | 49.37 | 49.51 | 300,878 | -0.02(-0.04%) |
Jan 29, 2024 | 50.83 | 50.97 | 49.46 | 49.53 | 413,944 | -1.11(-2.19%) |
Jan 26, 2024 | 51.36 | 51.50 | 50.55 | 50.64 | 76,348 | -0.40(-0.78%) |
Jan 25, 2024 | 51.02 | 51.10 | 50.43 | 51.04 | 97,106 | +0.47(+0.93%) |
Jan 24, 2024 | 50.99 | 51.03 | 50.36 | 50.57 | 58,133 | +0.04(+0.08%) |
Jan 23, 2024 | 51.08 | 51.53 | 50.49 | 50.53 | 101,973 | -0.15(-0.30%) |
Jan 22, 2024 | 49.66 | 50.78 | 49.66 | 50.68 | 131,905 | +1.49(+3.03%) |
Jan 19, 2024 | 50.22 | 50.22 | 48.97 | 49.19 | 127,760 | -0.63(-1.26%) |
Jan 18, 2024 | 49.27 | 49.83 | 48.95 | 49.82 | 48,006 | +0.68(+1.38%) |
Jan 17, 2024 | 48.63 | 49.22 | 48.63 | 49.14 | 87,144 | +0.04(+0.08%) |
Jan 16, 2024 | 49.96 | 50.39 | 48.96 | 49.10 | 122,239 | -1.11(-2.21%) |
Jan 12, 2024 | 50.08 | 50.24 | 49.74 | 50.21 | 72,385 | +0.62(+1.25%) |
Jan 11, 2024 | 49.76 | 49.97 | 49.32 | 49.59 | 96,962 | -0.31(-0.62%) |
Jan 10, 2024 | 49.65 | 49.94 | 48.82 | 49.90 | 109,574 | +1.32(+2.72%) |
Jan 09, 2024 | 49.35 | 49.35 | 48.23 | 48.58 | 166,726 | -1.11(-2.23%) |
Jan 08, 2024 | 51.14 | 51.14 | 48.02 | 49.69 | 197,774 | -1.94(-3.76%) |
Jan 05, 2024 | 51.57 | 52.00 | 51.46 | 51.63 | 69,617 | -0.03(-0.06%) |
Jan 04, 2024 | 51.57 | 52.05 | 51.41 | 51.66 | 120,809 | +0.43(+0.84%) |
Jan 03, 2024 | 52.15 | 52.38 | 51.21 | 51.23 | 86,847 | -1.03(-1.97%) |
Jan 02, 2024 | 51.90 | 52.71 | 51.81 | 52.26 | 60,658 | +0.20(+0.38%) |
Dec 29, 2023 | 52.41 | 52.72 | 52.04 | 52.06 | 42,011 | -0.30(-0.57%) |
Dec 28, 2023 | 52.07 | 52.41 | 51.98 | 52.36 | 32,557 | -0.02(-0.04%) |
Dec 27, 2023 | 52.37 | 52.80 | 52.18 | 52.38 | 23,300 | +0.01(+0.02%) |
Dec 26, 2023 | 52.05 | 52.40 | 51.80 | 52.37 | 39,715 | +0.62(+1.20%) |
Dec 22, 2023 | 52.05 | 52.31 | 51.56 | 51.75 | 57,934 | +0.16(+0.31%) |
Dec 21, 2023 | 51.53 | 51.67 | 51.13 | 51.59 | 52,150 | +0.38(+0.74%) |
Dec 20, 2023 | 51.95 | 52.70 | 51.13 | 51.21 | 72,969 | -0.67(-1.29%) |
Dec 19, 2023 | 51.49 | 52.34 | 51.34 | 51.88 | 62,173 | +0.37(+0.72%) |
Dec 18, 2023 | 51.34 | 52.18 | 51.01 | 51.51 | 65,542 | +0.60(+1.18%) |
Dec 15, 2023 | 51.51 | 52.56 | 50.67 | 50.91 | 559,773 | -1.33(-2.55%) |
Dec 14, 2023 | 53.27 | 53.85 | 51.98 | 52.24 | 124,437 | -0.86(-1.62%) |
Dec 13, 2023 | 52.08 | 53.33 | 51.81 | 53.10 | 103,317 | +1.39(+2.69%) |
Dec 12, 2023 | 52.21 | 52.53 | 51.49 | 51.71 | 67,370 | -0.47(-0.90%) |
Dec 11, 2023 | 51.78 | 52.56 | 51.58 | 52.18 | 65,622 | +0.41(+0.79%) |
Dec 08, 2023 | 51.18 | 51.90 | 50.81 | 51.77 | 61,857 | +0.48(+0.94%) |
Dec 07, 2023 | 50.51 | 51.48 | 48.31 | 51.29 | 71,109 | +0.56(+1.10%) |
Dec 06, 2023 | 51.82 | 52.71 | 50.63 | 50.73 | 106,914 | -1.15(-2.22%) |
Dec 05, 2023 | 51.83 | 52.25 | 51.57 | 51.88 | 75,461 | +0.06(+0.12%) |
Dec 04, 2023 | 50.53 | 51.97 | 50.53 | 51.82 | 65,161 | +0.99(+1.95%) |
Dec 01, 2023 | 50.06 | 51.37 | 50.06 | 50.83 | 79,231 | +0.45(+0.89%) |
Nov 30, 2023 | 49.88 | 50.73 | 49.49 | 50.38 | 62,359 | +0.69(+1.39%) |
Nov 29, 2023 | 49.46 | 49.92 | 49.46 | 49.69 | 48,723 | +0.19(+0.38%) |
Nov 28, 2023 | 49.95 | 49.95 | 49.08 | 49.50 | 38,777 | -0.45(-0.90%) |
Nov 27, 2023 | 50.11 | 50.36 | 49.27 | 49.95 | 65,937 | -0.63(-1.25%) |
Nov 24, 2023 | 49.28 | 50.58 | 49.28 | 50.58 | 24,387 | +0.96(+1.93%) |
Nov 22, 2023 | 49.60 | 50.09 | 48.95 | 49.62 | 34,461 | -0.17(-0.34%) |
Nov 21, 2023 | 49.64 | 50.07 | 49.60 | 49.79 | 28,020 | -0.02(-0.04%) |
Nov 20, 2023 | 49.54 | 49.93 | 48.96 | 49.81 | 43,101 | +0.49(+0.99%) |
Nov 17, 2023 | 49.30 | 49.48 | 48.78 | 49.32 | 92,052 | +0.56(+1.15%) |
Nov 16, 2023 | 49.46 | 49.46 | 48.52 | 48.76 | 144,985 | -0.48(-0.97%) |
Nov 15, 2023 | 50.49 | 50.58 | 49.12 | 49.24 | 146,700 | -1.25(-2.48%) |
Nov 14, 2023 | 50.32 | 50.80 | 49.69 | 50.49 | 94,358 | +0.61(+1.22%) |
Nov 13, 2023 | 47.98 | 50.30 | 47.27 | 49.88 | 109,802 | +2.11(+4.42%) |
Nov 10, 2023 | 47.50 | 47.99 | 46.79 | 47.77 | 170,598 | +0.50(+1.06%) |
Nov 09, 2023 | 49.65 | 49.65 | 47.18 | 47.27 | 100,410 | -2.35(-4.74%) |
Nov 08, 2023 | 51.73 | 51.78 | 49.21 | 49.62 | 143,978 | +2.14(+4.51%) |
Nov 07, 2023 | 47.08 | 47.66 | 47.00 | 47.48 | 76,981 | +0.02(+0.04%) |
Nov 06, 2023 | 48.28 | 48.28 | 47.38 | 47.46 | 57,789 | -1.04(-2.14%) |
Nov 03, 2023 | 48.82 | 49.04 | 48.25 | 48.50 | 72,811 | +0.33(+0.69%) |
Nov 02, 2023 | 47.76 | 48.20 | 47.33 | 48.17 | 74,258 | +0.41(+0.86%) |