Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.81 | 49.92 | 48.02 | 48.23 | 50,005 | -1.89(-3.76%) |
Jan 30, 2024 | 49.37 | 50.33 | 49.24 | 50.12 | 53,001 | +0.68(+1.37%) |
Jan 29, 2024 | 50.24 | 50.24 | 48.51 | 49.44 | 68,893 | -0.88(-1.74%) |
Jan 26, 2024 | 51.55 | 51.55 | 49.89 | 50.32 | 89,824 | -0.77(-1.50%) |
Jan 25, 2024 | 51.11 | 51.88 | 50.28 | 51.09 | 172,637 | +1.35(+2.71%) |
Jan 24, 2024 | 50.35 | 51.25 | 49.44 | 49.74 | 217,116 | +0.95(+1.94%) |
Jan 23, 2024 | 49.68 | 49.97 | 48.79 | 48.79 | 107,173 | +0.35(+0.72%) |
Jan 22, 2024 | 47.35 | 48.44 | 47.35 | 48.44 | 42,841 | +1.53(+3.25%) |
Jan 19, 2024 | 47.03 | 47.05 | 46.30 | 46.91 | 32,841 | +0.25(+0.53%) |
Jan 18, 2024 | 45.78 | 46.86 | 45.78 | 46.67 | 49,160 | +1.25(+2.75%) |
Jan 17, 2024 | 44.96 | 45.53 | 44.90 | 45.42 | 36,254 | -0.22(-0.48%) |
Jan 16, 2024 | 45.89 | 46.09 | 45.24 | 45.64 | 35,776 | -0.55(-1.19%) |
Jan 12, 2024 | 46.80 | 47.51 | 45.97 | 46.19 | 50,720 | -0.65(-1.38%) |
Jan 11, 2024 | 45.43 | 46.94 | 45.43 | 46.84 | 55,305 | +1.16(+2.53%) |
Jan 10, 2024 | 43.77 | 45.77 | 43.68 | 45.68 | 58,061 | +1.67(+3.79%) |
Jan 09, 2024 | 44.08 | 44.52 | 43.68 | 44.01 | 41,655 | -0.57(-1.28%) |
Jan 08, 2024 | 43.85 | 44.63 | 43.40 | 44.58 | 23,452 | +0.78(+1.78%) |
Jan 05, 2024 | 42.93 | 43.95 | 42.93 | 43.80 | 65,838 | +0.73(+1.69%) |
Jan 04, 2024 | 44.36 | 44.36 | 42.90 | 43.07 | 45,984 | -1.09(-2.46%) |
Jan 03, 2024 | 44.99 | 45.25 | 44.06 | 44.16 | 46,504 | -0.96(-2.12%) |
Jan 02, 2024 | 45.84 | 46.12 | 44.83 | 45.12 | 70,489 | -0.82(-1.78%) |
Dec 29, 2023 | 46.46 | 46.62 | 45.84 | 45.94 | 129,960 | -0.49(-1.05%) |
Dec 28, 2023 | 45.76 | 46.61 | 45.60 | 46.43 | 40,436 | +0.45(+0.98%) |
Dec 27, 2023 | 45.11 | 46.38 | 45.11 | 45.98 | 46,035 | +0.40(+0.88%) |
Dec 26, 2023 | 45.46 | 45.87 | 45.24 | 45.58 | 27,311 | +0.38(+0.84%) |
Dec 22, 2023 | 44.63 | 45.28 | 44.63 | 45.20 | 45,701 | +0.29(+0.64%) |
Dec 21, 2023 | 45.06 | 45.43 | 44.87 | 44.91 | 26,845 | +0.33(+0.74%) |
Dec 20, 2023 | 43.67 | 45.96 | 43.67 | 44.58 | 67,633 | +0.57(+1.29%) |
Dec 19, 2023 | 43.41 | 44.20 | 43.13 | 44.01 | 48,658 | +0.87(+2.01%) |
Dec 18, 2023 | 43.97 | 43.99 | 42.90 | 43.14 | 58,866 | -0.58(-1.32%) |
Dec 15, 2023 | 44.77 | 45.22 | 43.68 | 43.72 | 166,722 | -0.61(-1.37%) |
Dec 14, 2023 | 43.04 | 44.53 | 43.04 | 44.33 | 74,740 | +1.54(+3.59%) |
Dec 13, 2023 | 42.50 | 43.07 | 41.38 | 42.79 | 93,272 | +0.29(+0.68%) |
Dec 12, 2023 | 42.54 | 42.64 | 41.95 | 42.50 | 31,574 | +0.09(+0.21%) |
Dec 11, 2023 | 41.29 | 42.92 | 41.29 | 42.42 | 30,523 | +0.73(+1.75%) |
Dec 08, 2023 | 42.20 | 42.58 | 41.59 | 41.69 | 36,104 | -0.96(-2.25%) |
Dec 07, 2023 | 42.29 | 42.65 | 41.63 | 42.64 | 42,343 | +0.52(+1.23%) |
Dec 06, 2023 | 43.14 | 43.34 | 42.13 | 42.13 | 27,551 | -0.85(-1.97%) |
Dec 05, 2023 | 43.72 | 44.14 | 42.97 | 42.97 | 29,298 | -0.84(-1.91%) |
Dec 04, 2023 | 43.05 | 44.19 | 43.05 | 43.81 | 41,416 | +0.63(+1.46%) |
Dec 01, 2023 | 42.36 | 43.58 | 42.36 | 43.18 | 36,675 | +0.71(+1.67%) |
Nov 30, 2023 | 42.39 | 42.77 | 42.06 | 42.48 | 38,096 | +0.10(+0.24%) |
Nov 29, 2023 | 42.84 | 43.27 | 42.31 | 42.38 | 24,276 | -0.16(-0.37%) |
Nov 28, 2023 | 42.57 | 42.78 | 42.10 | 42.53 | 54,893 | -0.25(-0.58%) |
Nov 27, 2023 | 42.16 | 43.07 | 42.16 | 42.78 | 31,985 | -0.25(-0.58%) |
Nov 24, 2023 | 43.04 | 43.43 | 42.96 | 43.03 | 11,865 | +0.10(+0.23%) |
Nov 22, 2023 | 43.11 | 43.13 | 42.52 | 42.93 | 36,307 | +0.28(+0.65%) |
Nov 21, 2023 | 41.70 | 42.80 | 41.60 | 42.65 | 45,348 | +0.71(+1.68%) |
Nov 20, 2023 | 40.80 | 42.06 | 40.64 | 41.95 | 38,901 | +0.91(+2.21%) |
Nov 17, 2023 | 41.48 | 42.15 | 40.53 | 41.04 | 59,844 | +0.07(+0.17%) |
Nov 16, 2023 | 42.40 | 42.41 | 40.80 | 40.97 | 53,974 | -1.57(-3.70%) |
Nov 15, 2023 | 41.69 | 43.11 | 41.69 | 42.54 | 58,204 | +0.76(+1.81%) |
Nov 14, 2023 | 40.87 | 41.99 | 40.87 | 41.79 | 41,901 | +1.75(+4.37%) |
Nov 13, 2023 | 39.94 | 40.11 | 39.41 | 40.04 | 44,484 | -0.20(-0.49%) |
Nov 10, 2023 | 39.69 | 40.36 | 39.30 | 40.24 | 37,964 | +0.86(+2.17%) |
Nov 09, 2023 | 39.46 | 39.90 | 38.07 | 39.38 | 31,862 | -0.24(-0.60%) |
Nov 08, 2023 | 40.03 | 40.50 | 39.48 | 39.62 | 19,300 | -0.45(-1.12%) |
Nov 07, 2023 | 40.79 | 40.79 | 40.01 | 40.07 | 45,413 | -0.68(-1.66%) |
Nov 06, 2023 | 40.57 | 40.87 | 39.93 | 40.74 | 33,022 | +0.06(+0.15%) |
Nov 03, 2023 | 39.60 | 41.02 | 39.60 | 40.68 | 39,459 | +1.86(+4.79%) |
Nov 02, 2023 | 39.27 | 39.58 | 38.37 | 38.82 | 45,286 | -0.12(-0.31%) |