Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.93 | 51.38 | 50.09 | 50.10 | 22,008 | -1.47(-2.85%) |
Jan 30, 2024 | 51.85 | 52.12 | 51.36 | 51.57 | 64,098 | -0.38(-0.73%) |
Jan 29, 2024 | 50.82 | 51.95 | 50.82 | 51.95 | 36,066 | +1.33(+2.63%) |
Jan 26, 2024 | 50.87 | 51.08 | 50.60 | 50.62 | 13,434 | -0.21(-0.41%) |
Jan 25, 2024 | 51.08 | 51.51 | 50.62 | 50.83 | 22,166 | -0.06(-0.12%) |
Jan 24, 2024 | 51.99 | 52.00 | 50.86 | 50.89 | 93,614 | -0.36(-0.70%) |
Jan 23, 2024 | 51.43 | 51.50 | 51.05 | 51.25 | 37,960 | -0.25(-0.49%) |
Jan 22, 2024 | 51.20 | 51.74 | 51.20 | 51.50 | 24,850 | +1.18(+2.34%) |
Jan 19, 2024 | 49.50 | 50.39 | 49.31 | 50.32 | 29,166 | +1.27(+2.59%) |
Jan 18, 2024 | 48.94 | 49.29 | 48.55 | 49.05 | 30,892 | +0.61(+1.26%) |
Jan 17, 2024 | 48.12 | 48.47 | 47.43 | 48.44 | 8,902 | -0.20(-0.41%) |
Jan 16, 2024 | 48.27 | 49.17 | 48.43 | 48.64 | 16,677 | +0.08(+0.17%) |
Jan 12, 2024 | 48.93 | 49.15 | 48.37 | 48.56 | 109,798 | -0.32(-0.66%) |
Jan 11, 2024 | 49.59 | 49.59 | 48.07 | 48.88 | 11,864 | -0.18(-0.37%) |
Jan 10, 2024 | 48.98 | 49.40 | 48.70 | 49.06 | 12,047 | +0.22(+0.45%) |
Jan 09, 2024 | 48.24 | 49.25 | 48.24 | 48.84 | 20,844 | +0.08(+0.16%) |
Jan 08, 2024 | 47.47 | 48.88 | 47.47 | 48.76 | 61,961 | +1.62(+3.45%) |
Jan 05, 2024 | 47.21 | 47.64 | 47.06 | 47.14 | 20,833 | -0.37(-0.78%) |
Jan 04, 2024 | 47.48 | 47.93 | 47.48 | 47.51 | 9,843 | -0.23(-0.48%) |
Jan 03, 2024 | 48.14 | 48.45 | 47.62 | 47.74 | 30,373 | -1.25(-2.55%) |
Jan 02, 2024 | 50.49 | 50.49 | 48.67 | 48.99 | 45,571 | -1.52(-3.01%) |
Dec 29, 2023 | 51.25 | 51.25 | 50.34 | 50.51 | 23,968 | -0.61(-1.19%) |
Dec 28, 2023 | 51.32 | 51.32 | 51.08 | 51.12 | 46,106 | -0.15(-0.29%) |
Dec 27, 2023 | 51.59 | 51.59 | 51.13 | 51.27 | 11,868 | -0.08(-0.16%) |
Dec 26, 2023 | 51.31 | 51.43 | 51.20 | 51.35 | 22,545 | +0.42(+0.82%) |
Dec 22, 2023 | 51.40 | 51.40 | 50.81 | 50.93 | 18,947 | -0.10(-0.20%) |
Dec 21, 2023 | 50.85 | 51.11 | 50.62 | 51.03 | 35,149 | +0.94(+1.88%) |
Dec 20, 2023 | 51.54 | 51.68 | 50.09 | 50.09 | 12,054 | -1.41(-2.74%) |
Dec 19, 2023 | 50.86 | 51.57 | 50.86 | 51.50 | 114,139 | +0.97(+1.92%) |
Dec 18, 2023 | 50.24 | 50.78 | 50.16 | 50.53 | 24,083 | +0.20(+0.40%) |
Dec 15, 2023 | 50.73 | 50.73 | 50.06 | 50.33 | 13,114 | -0.05(-0.10%) |
Dec 14, 2023 | 50.71 | 51.00 | 49.95 | 50.38 | 117,295 | +0.32(+0.64%) |
Dec 13, 2023 | 49.12 | 50.06 | 48.82 | 50.06 | 19,339 | +1.11(+2.27%) |
Dec 12, 2023 | 48.53 | 48.99 | 48.49 | 48.95 | 13,327 | +0.16(+0.33%) |
Dec 11, 2023 | 48.29 | 48.79 | 48.29 | 48.79 | 16,334 | +0.28(+0.58%) |
Dec 08, 2023 | 47.88 | 48.56 | 47.88 | 48.51 | 24,546 | +0.62(+1.29%) |
Dec 07, 2023 | 47.57 | 47.92 | 47.48 | 47.89 | 16,701 | +0.18(+0.38%) |
Dec 06, 2023 | 48.68 | 48.68 | 47.62 | 47.71 | 8,653 | -0.59(-1.22%) |
Dec 05, 2023 | 48.00 | 48.30 | 47.89 | 48.30 | 12,741 | -0.02(-0.04%) |
Dec 04, 2023 | 48.33 | 48.33 | 47.69 | 48.32 | 39,417 | -0.36(-0.74%) |
Dec 01, 2023 | 47.41 | 48.68 | 47.20 | 48.68 | 31,672 | +1.18(+2.48%) |
Nov 30, 2023 | 48.06 | 48.06 | 46.93 | 47.50 | 17,861 | -0.26(-0.54%) |
Nov 29, 2023 | 47.68 | 48.23 | 47.62 | 47.76 | 15,985 | +0.64(+1.36%) |
Nov 28, 2023 | 46.69 | 47.23 | 46.69 | 47.12 | 60,161 | +0.15(+0.32%) |
Nov 27, 2023 | 46.74 | 47.14 | 46.74 | 46.97 | 11,983 | +0.23(+0.48%) |
Nov 24, 2023 | 46.47 | 46.74 | 46.47 | 46.74 | 3,432 | +0.14(+0.31%) |
Nov 22, 2023 | 46.64 | 46.89 | 46.47 | 46.60 | 12,328 | +0.26(+0.56%) |
Nov 21, 2023 | 46.41 | 46.69 | 46.17 | 46.34 | 7,925 | -0.56(-1.19%) |
Nov 20, 2023 | 46.50 | 46.92 | 46.43 | 46.90 | 11,061 | +0.63(+1.36%) |
Nov 17, 2023 | 46.01 | 46.28 | 45.82 | 46.27 | 132,745 | +0.50(+1.09%) |
Nov 16, 2023 | 45.93 | 46.16 | 45.47 | 45.77 | 24,091 | -0.49(-1.06%) |
Nov 15, 2023 | 46.88 | 46.96 | 46.00 | 46.26 | 45,927 | -0.37(-0.79%) |
Nov 14, 2023 | 45.96 | 46.63 | 45.96 | 46.63 | 14,314 | +1.82(+4.06%) |
Nov 13, 2023 | 44.62 | 44.88 | 44.40 | 44.81 | 13,705 | +0.06(+0.13%) |
Nov 10, 2023 | 43.91 | 44.78 | 43.91 | 44.75 | 13,445 | +1.10(+2.52%) |
Nov 09, 2023 | 44.19 | 44.66 | 43.55 | 43.65 | 17,396 | -0.60(-1.36%) |
Nov 08, 2023 | 44.20 | 44.33 | 44.00 | 44.25 | 34,587 | -0.09(-0.20%) |
Nov 07, 2023 | 43.67 | 44.50 | 43.67 | 44.34 | 12,587 | +0.77(+1.77%) |
Nov 06, 2023 | 43.87 | 43.87 | 43.24 | 43.57 | 18,501 | -0.36(-0.82%) |
Nov 03, 2023 | 42.99 | 43.99 | 42.88 | 43.93 | 16,828 | +1.29(+3.03%) |
Nov 02, 2023 | 42.27 | 42.68 | 42.27 | 42.64 | 11,469 | +1.10(+2.66%) |