Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.45 | 52.72 | 51.60 | 51.68 | 400,973 | -0.56(-1.07%) |
Jan 30, 2024 | 52.45 | 52.68 | 52.12 | 52.24 | 307,193 | -0.45(-0.85%) |
Jan 29, 2024 | 52.37 | 52.81 | 52.26 | 52.69 | 280,162 | +0.35(+0.67%) |
Jan 26, 2024 | 52.62 | 52.72 | 52.26 | 52.34 | 226,227 | -0.11(-0.21%) |
Jan 25, 2024 | 52.52 | 52.72 | 52.21 | 52.45 | 170,555 | +0.52(+1.00%) |
Jan 24, 2024 | 53.15 | 53.16 | 51.84 | 51.93 | 604,439 | -0.69(-1.30%) |
Jan 23, 2024 | 53.15 | 53.31 | 52.40 | 52.62 | 248,634 | -0.33(-0.62%) |
Jan 22, 2024 | 52.98 | 53.45 | 52.78 | 52.95 | 406,151 | +0.27(+0.51%) |
Jan 19, 2024 | 52.13 | 52.88 | 51.79 | 52.68 | 280,653 | +0.71(+1.36%) |
Jan 18, 2024 | 52.43 | 52.49 | 51.63 | 51.97 | 389,823 | -0.40(-0.76%) |
Jan 17, 2024 | 52.73 | 53.31 | 51.81 | 52.37 | 353,657 | -1.03(-1.94%) |
Jan 16, 2024 | 53.39 | 53.63 | 53.22 | 53.40 | 313,665 | -0.32(-0.59%) |
Jan 12, 2024 | 53.82 | 54.00 | 53.37 | 53.72 | 325,058 | +0.37(+0.69%) |
Jan 11, 2024 | 53.74 | 53.74 | 53.11 | 53.35 | 213,105 | -0.49(-0.91%) |
Jan 10, 2024 | 53.74 | 54.08 | 53.60 | 53.84 | 273,041 | +0.20(+0.37%) |
Jan 09, 2024 | 53.54 | 53.82 | 53.19 | 53.64 | 386,487 | -0.27(-0.50%) |
Jan 08, 2024 | 53.16 | 53.98 | 53.05 | 53.91 | 337,285 | +0.81(+1.52%) |
Jan 05, 2024 | 52.91 | 53.57 | 52.55 | 53.11 | 121,466 | -0.07(-0.13%) |
Jan 04, 2024 | 53.24 | 53.60 | 52.99 | 53.18 | 448,478 | -0.13(-0.24%) |
Jan 03, 2024 | 54.15 | 54.15 | 53.19 | 53.31 | 348,959 | -1.22(-2.24%) |
Jan 02, 2024 | 53.83 | 54.66 | 53.68 | 54.53 | 366,460 | +0.52(+0.96%) |
Dec 29, 2023 | 54.51 | 54.56 | 53.97 | 54.01 | 706,469 | -0.71(-1.29%) |
Dec 28, 2023 | 54.19 | 54.72 | 54.19 | 54.72 | 226,619 | +0.46(+0.84%) |
Dec 27, 2023 | 54.18 | 54.35 | 53.88 | 54.26 | 248,173 | +0.16(+0.29%) |
Dec 26, 2023 | 53.68 | 54.21 | 53.58 | 54.10 | 199,832 | +0.48(+0.89%) |
Dec 22, 2023 | 53.62 | 54.05 | 53.39 | 53.62 | 438,778 | +0.17(+0.32%) |
Dec 21, 2023 | 53.46 | 53.53 | 52.82 | 53.45 | 187,060 | +0.49(+0.92%) |
Dec 20, 2023 | 53.77 | 54.11 | 52.97 | 52.97 | 414,129 | -0.82(-1.53%) |
Dec 19, 2023 | 53.72 | 53.90 | 53.57 | 53.79 | 418,199 | +0.45(+0.85%) |
Dec 18, 2023 | 53.83 | 53.83 | 53.33 | 53.33 | 468,528 | -0.20(-0.37%) |
Dec 15, 2023 | 54.34 | 54.34 | 53.14 | 53.53 | 661,621 | -0.83(-1.52%) |
Dec 14, 2023 | 53.66 | 54.56 | 53.66 | 54.36 | 366,635 | +1.61(+3.04%) |
Dec 13, 2023 | 50.85 | 52.92 | 50.70 | 52.75 | 327,914 | +1.95(+3.84%) |
Dec 12, 2023 | 50.81 | 50.99 | 50.49 | 50.80 | 271,098 | +0.02(+0.04%) |
Dec 11, 2023 | 50.36 | 50.79 | 50.36 | 50.78 | 369,886 | +0.22(+0.43%) |
Dec 08, 2023 | 50.31 | 50.57 | 50.04 | 50.57 | 283,259 | +0.10(+0.19%) |
Dec 07, 2023 | 50.27 | 50.64 | 50.14 | 50.47 | 230,307 | +0.18(+0.35%) |
Dec 06, 2023 | 50.74 | 51.12 | 50.29 | 50.29 | 316,970 | -0.25(-0.49%) |
Dec 05, 2023 | 50.61 | 50.68 | 50.26 | 50.54 | 227,593 | -0.39(-0.77%) |
Dec 04, 2023 | 50.14 | 50.93 | 50.11 | 50.93 | 509,109 | +0.50(+1.00%) |
Dec 01, 2023 | 49.04 | 50.43 | 48.98 | 50.43 | 731,307 | +1.31(+2.67%) |
Nov 30, 2023 | 48.79 | 49.17 | 48.56 | 49.12 | 473,390 | +0.43(+0.89%) |
Nov 29, 2023 | 48.82 | 49.25 | 48.63 | 48.69 | 260,376 | +0.23(+0.47%) |
Nov 28, 2023 | 48.07 | 48.54 | 47.85 | 48.46 | 509,819 | +0.20(+0.41%) |
Nov 27, 2023 | 48.14 | 48.48 | 47.90 | 48.26 | 489,048 | +0.08(+0.16%) |
Nov 24, 2023 | 47.98 | 48.18 | 47.70 | 48.18 | 86,969 | +0.20(+0.41%) |
Nov 22, 2023 | 48.17 | 48.25 | 47.80 | 47.99 | 198,693 | +0.17(+0.35%) |
Nov 21, 2023 | 47.90 | 47.93 | 47.65 | 47.82 | 400,336 | -0.28(-0.57%) |
Nov 20, 2023 | 47.69 | 48.10 | 47.31 | 48.10 | 331,519 | +0.36(+0.76%) |
Nov 17, 2023 | 48.16 | 48.16 | 47.52 | 47.73 | 312,614 | -0.02(-0.04%) |
Nov 16, 2023 | 47.98 | 48.10 | 47.66 | 47.75 | 263,959 | -0.17(-0.35%) |
Nov 15, 2023 | 47.88 | 48.35 | 47.85 | 47.92 | 288,106 | +0.03(+0.06%) |
Nov 14, 2023 | 46.83 | 48.32 | 46.83 | 47.89 | 302,156 | +2.44(+5.37%) |
Nov 13, 2023 | 45.67 | 45.67 | 45.28 | 45.45 | 294,699 | -0.47(-1.03%) |
Nov 10, 2023 | 45.80 | 46.00 | 45.44 | 45.92 | 170,056 | +0.46(+1.02%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.41 | 45.46 | 207,706 | -0.79(-1.70%) |
Nov 08, 2023 | 46.15 | 46.39 | 46.03 | 46.24 | 632,771 | +0.30(+0.64%) |
Nov 07, 2023 | 46.35 | 46.35 | 45.90 | 45.95 | 299,993 | -0.47(-1.02%) |
Nov 06, 2023 | 46.98 | 47.03 | 46.19 | 46.42 | 280,835 | -0.67(-1.42%) |
Nov 03, 2023 | 46.78 | 47.70 | 46.78 | 47.09 | 217,479 | +0.93(+2.01%) |
Nov 02, 2023 | 45.50 | 46.25 | 45.50 | 46.17 | 277,810 | +1.44(+3.21%) |