Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.36 | 51.38 | 50.73 | 50.73 | 259,709 | -0.88(-1.71%) |
Jan 30, 2024 | 51.57 | 51.65 | 51.51 | 51.61 | 130,686 | -0.02(-0.04%) |
Jan 29, 2024 | 51.25 | 51.64 | 51.20 | 51.63 | 170,565 | +0.41(+0.80%) |
Jan 26, 2024 | 51.33 | 51.40 | 51.14 | 51.22 | 211,796 | -0.08(-0.16%) |
Jan 25, 2024 | 51.25 | 51.31 | 51.04 | 51.30 | 154,254 | +0.31(+0.61%) |
Jan 24, 2024 | 51.26 | 51.36 | 50.98 | 50.99 | 237,066 | +0.02(+0.04%) |
Jan 23, 2024 | 50.87 | 50.97 | 50.75 | 50.97 | 217,535 | +0.19(+0.37%) |
Jan 22, 2024 | 50.84 | 50.99 | 50.75 | 50.78 | 265,958 | +0.11(+0.22%) |
Jan 19, 2024 | 50.15 | 50.71 | 50.12 | 50.67 | 398,936 | +0.61(+1.22%) |
Jan 18, 2024 | 49.81 | 50.10 | 49.64 | 50.06 | 202,029 | +0.46(+0.93%) |
Jan 17, 2024 | 49.56 | 49.66 | 49.37 | 49.60 | 188,430 | -0.28(-0.56%) |
Jan 16, 2024 | 50.00 | 50.06 | 49.70 | 49.88 | 217,929 | -0.22(-0.44%) |
Jan 15, 2024 | 49.93 | 50.16 | 49.92 | 50.10 | 92,105 | +0.01(+0.02%) |
Jan 12, 2024 | 50.20 | 50.28 | 49.93 | 50.09 | 85,318 | +0.03(+0.06%) |
Jan 11, 2024 | 50.19 | 50.22 | 49.61 | 50.06 | 158,424 | +0.01(+0.02%) |
Jan 10, 2024 | 49.83 | 50.16 | 49.79 | 50.05 | 253,346 | +0.26(+0.52%) |
Jan 09, 2024 | 49.58 | 49.87 | 49.54 | 49.79 | 132,836 | -0.05(-0.10%) |
Jan 08, 2024 | 49.21 | 49.87 | 49.20 | 49.84 | 193,837 | +0.68(+1.38%) |
Jan 05, 2024 | 49.11 | 49.41 | 49.01 | 49.16 | 215,041 | +0.09(+0.18%) |
Jan 04, 2024 | 49.21 | 49.47 | 49.07 | 49.07 | 200,771 | -0.17(-0.35%) |
Jan 03, 2024 | 49.42 | 49.50 | 49.19 | 49.24 | 215,203 | -0.40(-0.81%) |
Jan 02, 2024 | 49.65 | 49.77 | 49.45 | 49.64 | 153,808 | -0.30(-0.60%) |
Dec 29, 2023 | 49.94 | 0 | -0.13(-0.26%) | |||
Dec 28, 2023 | 50.20 | 50.21 | 50.05 | 50.07 | 105,565 | -0.34(-0.67%) |
Dec 27, 2023 | 50.30 | 50.42 | 50.27 | 50.41 | 155,412 | +0.29(+0.58%) |
Dec 22, 2023 | 50.12 | 0 | +0.06(+0.12%) | |||
Dec 21, 2023 | 49.91 | 50.06 | 49.65 | 50.06 | 188,388 | +0.50(+1.01%) |
Dec 20, 2023 | 50.20 | 50.37 | 49.56 | 49.56 | 235,031 | -0.73(-1.45%) |
Dec 19, 2023 | 50.07 | 50.29 | 50.07 | 50.29 | 152,190 | +0.27(+0.54%) |
Dec 18, 2023 | 49.91 | 50.11 | 49.91 | 50.02 | 186,558 | +0.29(+0.58%) |
Dec 15, 2023 | 49.74 | 49.87 | 49.65 | 49.73 | 194,409 | -0.09(-0.18%) |
Dec 14, 2023 | 49.90 | 50.01 | 49.59 | 49.82 | 260,391 | +0.16(+0.32%) |
Dec 13, 2023 | 49.03 | 49.70 | 49.02 | 49.66 | 182,363 | +0.65(+1.33%) |
Dec 12, 2023 | 48.76 | 49.02 | 48.66 | 49.01 | 116,712 | +0.21(+0.43%) |
Dec 11, 2023 | 48.56 | 48.81 | 48.54 | 48.80 | 130,443 | +0.22(+0.45%) |
Dec 08, 2023 | 48.32 | 48.65 | 48.30 | 48.58 | 199,036 | +0.19(+0.39%) |
Dec 07, 2023 | 48.25 | 48.45 | 48.20 | 48.39 | 141,346 | +0.39(+0.81%) |
Dec 06, 2023 | 48.46 | 48.46 | 47.99 | 48.00 | 136,006 | -0.19(-0.39%) |
Dec 05, 2023 | 48.09 | 48.32 | 48.05 | 48.19 | 159,440 | -0.02(-0.04%) |
Dec 04, 2023 | 48.13 | 48.25 | 48.00 | 48.21 | 112,799 | -0.27(-0.56%) |
Dec 01, 2023 | 48.12 | 48.54 | 48.08 | 48.48 | 315,083 | +0.28(+0.58%) |
Nov 30, 2023 | 48.09 | 48.23 | 47.90 | 48.20 | 231,151 | +0.17(+0.35%) |
Nov 29, 2023 | 48.28 | 48.41 | 47.99 | 48.03 | 116,509 | -0.04(-0.08%) |
Nov 28, 2023 | 47.97 | 48.19 | 47.92 | 48.07 | 137,563 | +0.03(+0.06%) |
Nov 27, 2023 | 48.05 | 48.14 | 47.99 | 48.04 | 114,272 | -0.10(-0.21%) |
Nov 24, 2023 | 48.08 | 48.14 | 48.05 | 48.14 | 82,963 | +0.00(+0.00%) |
Nov 23, 2023 | 48.01 | 48.25 | 48.01 | 48.14 | 60,116 | +0.01(+0.02%) |
Nov 22, 2023 | 48.11 | 48.26 | 48.01 | 48.13 | 150,722 | +0.20(+0.42%) |
Nov 21, 2023 | 47.91 | 47.96 | 47.79 | 47.93 | 90,582 | -0.10(-0.21%) |
Nov 20, 2023 | 47.67 | 48.12 | 47.66 | 48.03 | 266,706 | +0.37(+0.78%) |
Nov 17, 2023 | 47.64 | 47.74 | 47.54 | 47.66 | 140,639 | +0.03(+0.06%) |
Nov 16, 2023 | 47.53 | 47.64 | 47.41 | 47.63 | 157,474 | +0.07(+0.15%) |
Nov 15, 2023 | 47.63 | 47.72 | 47.48 | 47.56 | 135,693 | +0.09(+0.19%) |
Nov 14, 2023 | 47.21 | 47.60 | 47.21 | 47.47 | 328,743 | +0.88(+1.89%) |
Nov 13, 2023 | 46.50 | 46.69 | 46.41 | 46.59 | 144,729 | -0.04(-0.09%) |
Nov 10, 2023 | 46.13 | 46.65 | 45.99 | 46.63 | 216,569 | +0.71(+1.55%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.88 | 45.92 | 328,213 | -0.36(-0.78%) |
Nov 08, 2023 | 46.29 | 46.35 | 46.05 | 46.28 | 155,341 | +0.04(+0.09%) |
Nov 07, 2023 | 46.11 | 46.30 | 46.00 | 46.24 | 173,824 | +0.14(+0.30%) |
Nov 06, 2023 | 46.08 | 46.13 | 45.90 | 46.10 | 131,047 | +0.10(+0.22%) |
Nov 03, 2023 | 45.85 | 46.15 | 45.84 | 46.00 | 234,854 | +0.41(+0.90%) |
Nov 02, 2023 | 45.17 | 45.61 | 45.16 | 45.59 | 447,930 | +0.82(+1.83%) |