Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.16 | 46.66 | 44.26 | 44.43 | 72,786 | -1.61(-3.49%) |
Jan 30, 2024 | 47.57 | 47.73 | 45.95 | 46.04 | 41,045 | -1.68(-3.52%) |
Jan 29, 2024 | 48.44 | 48.44 | 47.21 | 47.72 | 57,084 | -0.59(-1.21%) |
Jan 26, 2024 | 49.11 | 49.16 | 47.47 | 48.30 | 29,359 | -0.77(-1.58%) |
Jan 25, 2024 | 49.47 | 49.63 | 48.64 | 49.08 | 35,898 | +0.19(+0.39%) |
Jan 24, 2024 | 49.34 | 49.34 | 48.39 | 48.89 | 34,430 | +0.25(+0.51%) |
Jan 23, 2024 | 48.71 | 49.62 | 48.64 | 48.64 | 29,567 | +0.25(+0.51%) |
Jan 22, 2024 | 46.83 | 48.39 | 46.66 | 48.39 | 33,025 | +1.63(+3.48%) |
Jan 19, 2024 | 46.78 | 46.98 | 45.76 | 46.77 | 24,737 | +0.10(+0.21%) |
Jan 18, 2024 | 46.94 | 47.18 | 46.44 | 46.67 | 25,596 | +0.07(+0.15%) |
Jan 17, 2024 | 46.54 | 47.29 | 45.82 | 46.60 | 40,703 | -0.51(-1.07%) |
Jan 16, 2024 | 48.13 | 47.95 | 46.92 | 47.10 | 31,037 | -1.24(-2.57%) |
Jan 12, 2024 | 48.93 | 49.30 | 48.16 | 48.34 | 14,962 | -0.06(-0.12%) |
Jan 11, 2024 | 48.10 | 48.71 | 47.70 | 48.40 | 33,408 | -0.06(-0.12%) |
Jan 10, 2024 | 47.64 | 48.73 | 47.15 | 48.46 | 29,078 | +0.66(+1.37%) |
Jan 09, 2024 | 47.70 | 48.12 | 46.87 | 47.81 | 23,703 | -0.21(-0.43%) |
Jan 08, 2024 | 47.73 | 48.51 | 47.62 | 48.02 | 25,784 | +0.20(+0.41%) |
Jan 05, 2024 | 47.87 | 48.22 | 46.78 | 47.82 | 96,532 | -0.08(-0.16%) |
Jan 04, 2024 | 48.19 | 48.19 | 47.27 | 47.90 | 76,101 | +0.02(+0.04%) |
Jan 03, 2024 | 50.88 | 50.88 | 47.83 | 47.88 | 33,370 | -2.92(-5.75%) |
Jan 02, 2024 | 52.25 | 53.10 | 50.04 | 50.80 | 72,687 | -1.87(-3.56%) |
Dec 29, 2023 | 51.96 | 53.08 | 50.97 | 52.67 | 65,315 | +0.69(+1.33%) |
Dec 28, 2023 | 51.60 | 52.49 | 51.60 | 51.98 | 23,498 | +0.18(+0.34%) |
Dec 27, 2023 | 51.31 | 52.11 | 51.10 | 51.80 | 26,488 | +0.10(+0.19%) |
Dec 26, 2023 | 50.43 | 52.02 | 50.33 | 51.70 | 45,586 | +1.20(+2.38%) |
Dec 22, 2023 | 49.88 | 50.64 | 49.00 | 50.50 | 77,431 | +0.90(+1.81%) |
Dec 21, 2023 | 49.64 | 50.22 | 49.41 | 49.60 | 26,863 | +0.26(+0.52%) |
Dec 20, 2023 | 49.01 | 50.85 | 48.64 | 49.35 | 41,185 | +0.50(+1.03%) |
Dec 19, 2023 | 48.80 | 49.47 | 48.61 | 48.84 | 44,065 | +0.41(+0.86%) |
Dec 18, 2023 | 48.47 | 48.70 | 47.73 | 48.43 | 36,097 | -0.23(-0.47%) |
Dec 15, 2023 | 48.76 | 49.22 | 47.74 | 48.66 | 72,819 | +0.27(+0.55%) |
Dec 14, 2023 | 47.25 | 48.65 | 47.25 | 48.39 | 108,090 | +2.14(+4.63%) |
Dec 13, 2023 | 44.03 | 46.63 | 43.74 | 46.25 | 114,583 | +2.19(+4.97%) |
Dec 12, 2023 | 45.65 | 45.90 | 43.96 | 44.06 | 112,976 | -1.63(-3.56%) |
Dec 11, 2023 | 48.63 | 48.63 | 45.55 | 45.69 | 127,874 | -2.72(-5.62%) |
Dec 08, 2023 | 47.58 | 49.49 | 46.34 | 48.41 | 152,241 | -5.29(-9.86%) |
Dec 07, 2023 | 52.55 | 53.73 | 51.32 | 53.70 | 58,314 | +0.74(+1.40%) |
Dec 06, 2023 | 53.77 | 54.52 | 52.40 | 52.96 | 46,631 | -0.34(-0.63%) |
Dec 05, 2023 | 53.75 | 53.84 | 53.30 | 53.30 | 13,815 | -0.87(-1.60%) |
Dec 04, 2023 | 53.76 | 54.40 | 53.44 | 54.17 | 21,319 | +0.47(+0.88%) |
Dec 01, 2023 | 52.01 | 53.69 | 51.81 | 53.69 | 27,932 | +1.89(+3.65%) |
Nov 30, 2023 | 52.82 | 52.88 | 51.54 | 51.80 | 42,671 | -0.51(-0.98%) |
Nov 29, 2023 | 52.06 | 52.63 | 52.00 | 52.31 | 20,672 | +0.90(+1.74%) |
Nov 28, 2023 | 51.62 | 51.99 | 51.12 | 51.42 | 16,225 | -0.24(-0.46%) |
Nov 27, 2023 | 51.76 | 51.98 | 51.08 | 51.65 | 33,492 | -0.52(-1.00%) |
Nov 24, 2023 | 52.34 | 52.57 | 51.28 | 52.18 | 9,331 | +0.63(+1.22%) |
Nov 22, 2023 | 51.32 | 52.05 | 51.32 | 51.54 | 12,650 | +0.75(+1.48%) |
Nov 21, 2023 | 50.84 | 51.35 | 50.68 | 50.80 | 22,050 | -1.02(-1.96%) |
Nov 20, 2023 | 51.48 | 51.81 | 51.43 | 51.81 | 13,843 | +0.11(+0.21%) |
Nov 17, 2023 | 51.77 | 51.90 | 51.32 | 51.70 | 29,761 | +0.33(+0.63%) |
Nov 16, 2023 | 51.39 | 51.77 | 50.89 | 51.38 | 23,836 | -0.88(-1.68%) |
Nov 15, 2023 | 51.25 | 53.03 | 51.25 | 52.25 | 19,392 | +0.78(+1.51%) |
Nov 14, 2023 | 49.57 | 51.48 | 49.57 | 51.48 | 23,197 | +3.12(+6.44%) |
Nov 13, 2023 | 48.10 | 48.71 | 47.98 | 48.36 | 15,299 | -0.44(-0.91%) |
Nov 10, 2023 | 48.28 | 49.04 | 47.48 | 48.80 | 24,021 | +0.60(+1.25%) |
Nov 09, 2023 | 49.22 | 49.22 | 48.15 | 48.20 | 20,228 | -1.24(-2.51%) |
Nov 08, 2023 | 49.54 | 49.54 | 49.05 | 49.44 | 77,723 | -0.09(-0.18%) |
Nov 07, 2023 | 49.72 | 50.06 | 49.23 | 49.53 | 16,988 | -0.60(-1.20%) |
Nov 06, 2023 | 49.56 | 50.18 | 49.37 | 50.13 | 38,143 | +0.55(+1.11%) |
Nov 03, 2023 | 48.92 | 49.83 | 48.39 | 49.58 | 28,893 | +1.15(+2.38%) |
Nov 02, 2023 | 47.68 | 48.55 | 47.53 | 48.43 | 31,442 | +1.26(+2.68%) |