Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.19 | 50.36 | 49.37 | 49.53 | 1,588 | -0.13(-0.27%) |
Jan 30, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 93 | -0.00(-0.00%) |
Jan 29, 2024 | 48.95 | 49.66 | 48.95 | 49.66 | 902 | +0.58(+1.18%) |
Jan 26, 2024 | 49.05 | 49.09 | 48.85 | 49.09 | 2,183 | +0.38(+0.79%) |
Jan 25, 2024 | 48.30 | 48.70 | 48.04 | 48.70 | 4,728 | +1.58(+3.36%) |
Jan 24, 2024 | 49.30 | 49.30 | 47.11 | 47.12 | 5,856 | -1.28(-2.65%) |
Jan 23, 2024 | 48.53 | 48.58 | 48.37 | 48.40 | 3,301 | +0.09(+0.18%) |
Jan 22, 2024 | 48.95 | 49.30 | 47.98 | 48.31 | 3,834 | -0.47(-0.97%) |
Jan 19, 2024 | 48.55 | 48.85 | 48.22 | 48.78 | 2,079 | -0.20(-0.41%) |
Jan 18, 2024 | 49.20 | 49.20 | 48.55 | 48.99 | 3,168 | -1.02(-2.04%) |
Jan 17, 2024 | 51.22 | 51.22 | 49.67 | 50.01 | 4,040 | -1.61(-3.13%) |
Jan 16, 2024 | 51.99 | 52.18 | 51.62 | 51.62 | 1,129 | -1.14(-2.17%) |
Jan 12, 2024 | 52.87 | 53.04 | 52.54 | 52.77 | 1,196 | +0.59(+1.12%) |
Jan 11, 2024 | 52.67 | 52.67 | 51.87 | 52.18 | 4,139 | -2.54(-4.64%) |
Jan 10, 2024 | 54.57 | 54.91 | 54.57 | 54.72 | 1,487 | -0.12(-0.22%) |
Jan 09, 2024 | 54.86 | 54.88 | 54.84 | 54.84 | 1,595 | -0.87(-1.56%) |
Jan 08, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 280 | +0.82(+1.49%) |
Jan 05, 2024 | 54.52 | 54.89 | 54.07 | 54.89 | 1,360 | +0.45(+0.83%) |
Jan 04, 2024 | 55.81 | 55.82 | 54.44 | 54.44 | 2,306 | -0.41(-0.75%) |
Jan 03, 2024 | 54.11 | 54.97 | 54.11 | 54.85 | 4,088 | +0.36(+0.67%) |
Jan 02, 2024 | 52.75 | 54.65 | 52.75 | 54.49 | 7,089 | +1.49(+2.81%) |
Dec 29, 2023 | 52.45 | 53.00 | 52.45 | 53.00 | 1,831 | -0.08(-0.15%) |
Dec 28, 2023 | 52.71 | 53.08 | 52.71 | 53.08 | 2,289 | +0.75(+1.43%) |
Dec 27, 2023 | 52.29 | 52.45 | 52.22 | 52.33 | 16,563 | -0.19(-0.36%) |
Dec 26, 2023 | 51.93 | 52.80 | 51.93 | 52.52 | 24,281 | +0.68(+1.31%) |
Dec 22, 2023 | 51.57 | 52.68 | 51.57 | 51.84 | 2,084 | +0.30(+0.58%) |
Dec 21, 2023 | 52.47 | 52.47 | 51.54 | 51.54 | 1,968 | +0.19(+0.37%) |
Dec 20, 2023 | 53.90 | 53.90 | 51.35 | 51.35 | 5,511 | -2.19(-4.09%) |
Dec 19, 2023 | 53.10 | 53.54 | 53.07 | 53.54 | 1,002 | +0.53(+0.99%) |
Dec 18, 2023 | 53.72 | 53.72 | 52.83 | 53.01 | 6,463 | -0.28(-0.53%) |
Dec 15, 2023 | 53.81 | 53.81 | 52.65 | 53.29 | 8,330 | -1.79(-3.24%) |
Dec 14, 2023 | 57.27 | 57.30 | 55.08 | 55.08 | 5,297 | -1.51(-2.67%) |
Dec 13, 2023 | 53.76 | 56.59 | 53.76 | 56.59 | 1,864 | +3.87(+7.33%) |
Dec 12, 2023 | 52.53 | 52.73 | 52.53 | 52.73 | 1,335 | -0.31(-0.58%) |
Dec 11, 2023 | 52.57 | 53.03 | 52.57 | 53.03 | 1,753 | +0.60(+1.15%) |
Dec 08, 2023 | 52.39 | 52.43 | 51.84 | 52.43 | 916 | -0.27(-0.50%) |
Dec 07, 2023 | 52.99 | 53.06 | 52.70 | 52.70 | 2,485 | -0.24(-0.45%) |
Dec 06, 2023 | 51.92 | 52.94 | 51.92 | 52.94 | 4,524 | +1.39(+2.69%) |
Dec 05, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 287 | -0.85(-1.62%) |
Dec 04, 2023 | 52.87 | 52.94 | 52.40 | 52.40 | 64,388 | -0.33(-0.63%) |
Dec 01, 2023 | 52.50 | 52.78 | 52.50 | 52.73 | 2,079 | +1.22(+2.36%) |
Nov 30, 2023 | 51.35 | 51.51 | 51.35 | 51.51 | 780 | +0.45(+0.89%) |
Nov 29, 2023 | 50.92 | 51.08 | 50.92 | 51.06 | 871 | -0.92(-1.76%) |
Nov 28, 2023 | 52.18 | 52.18 | 51.98 | 51.98 | 719 | +0.36(+0.70%) |
Nov 27, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 124 | +0.16(+0.31%) |
Nov 24, 2023 | 51.23 | 51.45 | 51.23 | 51.45 | 297 | +0.23(+0.46%) |
Nov 22, 2023 | 50.93 | 51.22 | 50.68 | 51.22 | 64,544 | +0.41(+0.81%) |
Nov 21, 2023 | 50.27 | 50.81 | 50.27 | 50.81 | 567 | +0.25(+0.50%) |
Nov 20, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 215 | -0.35(-0.68%) |
Nov 17, 2023 | 50.95 | 50.95 | 50.86 | 50.90 | 423 | +0.23(+0.46%) |
Nov 16, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 174 | +0.62(+1.25%) |
Nov 15, 2023 | 50.78 | 50.80 | 50.05 | 50.05 | 1,012 | -0.31(-0.62%) |
Nov 14, 2023 | 49.30 | 50.36 | 49.30 | 50.36 | 1,512 | +3.67(+7.85%) |
Nov 13, 2023 | 47.01 | 47.01 | 46.62 | 46.69 | 2,362 | -1.09(-2.27%) |
Nov 10, 2023 | 48.07 | 48.07 | 47.65 | 47.78 | 639 | +0.34(+0.72%) |
Nov 09, 2023 | 48.55 | 48.96 | 47.44 | 47.44 | 2,520 | -1.17(-2.40%) |
Nov 08, 2023 | 48.38 | 48.67 | 47.77 | 48.61 | 1,421 | -0.78(-1.58%) |
Nov 07, 2023 | 49.55 | 50.09 | 49.39 | 49.39 | 2,093 | -0.81(-1.61%) |
Nov 06, 2023 | 50.84 | 50.84 | 50.19 | 50.19 | 1,174 | -0.43(-0.84%) |
Nov 03, 2023 | 51.33 | 51.33 | 50.62 | 50.62 | 1,715 | +0.64(+1.28%) |
Nov 02, 2023 | 50.21 | 50.39 | 49.98 | 49.98 | 1,226 | +1.94(+4.04%) |