Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.09 | 49.85 | 48.70 | 48.71 | 886,496 | -1.19(-2.38%) |
Jan 30, 2024 | 49.49 | 49.99 | 49.43 | 49.90 | 1,491,067 | +0.54(+1.08%) |
Jan 29, 2024 | 48.87 | 49.38 | 48.78 | 49.36 | 394,617 | +0.36(+0.73%) |
Jan 26, 2024 | 48.90 | 49.35 | 48.88 | 49.00 | 345,182 | +0.09(+0.18%) |
Jan 25, 2024 | 49.02 | 49.16 | 48.45 | 48.91 | 430,360 | +0.23(+0.47%) |
Jan 24, 2024 | 48.52 | 49.04 | 48.42 | 48.69 | 1,521,574 | +0.48(+0.99%) |
Jan 23, 2024 | 48.18 | 48.43 | 47.89 | 48.21 | 390,962 | -0.02(-0.04%) |
Jan 22, 2024 | 48.03 | 48.55 | 47.94 | 48.23 | 403,921 | +0.39(+0.81%) |
Jan 19, 2024 | 46.92 | 47.86 | 46.63 | 47.84 | 774,051 | +1.19(+2.55%) |
Jan 18, 2024 | 46.94 | 47.15 | 46.14 | 46.65 | 1,567,695 | -0.23(-0.49%) |
Jan 17, 2024 | 46.51 | 47.28 | 46.45 | 46.88 | 3,615,215 | -0.32(-0.67%) |
Jan 16, 2024 | 47.15 | 47.46 | 46.74 | 47.20 | 2,103,968 | -0.64(-1.35%) |
Jan 12, 2024 | 48.40 | 48.82 | 47.56 | 47.84 | 2,208,775 | -0.48(-0.99%) |
Jan 11, 2024 | 48.56 | 48.56 | 47.66 | 48.32 | 1,471,997 | -0.49(-1.00%) |
Jan 10, 2024 | 48.84 | 48.86 | 48.44 | 48.81 | 685,441 | -0.18(-0.36%) |
Jan 09, 2024 | 49.16 | 49.20 | 48.85 | 48.98 | 578,625 | -0.54(-1.08%) |
Jan 08, 2024 | 49.32 | 49.54 | 48.78 | 49.52 | 759,308 | +0.16(+0.32%) |
Jan 05, 2024 | 48.47 | 49.74 | 48.43 | 49.36 | 2,161,883 | +0.78(+1.61%) |
Jan 04, 2024 | 48.26 | 49.05 | 48.25 | 48.58 | 450,060 | +0.30(+0.62%) |
Jan 03, 2024 | 48.96 | 48.99 | 48.04 | 48.28 | 1,166,884 | -0.95(-1.93%) |
Jan 02, 2024 | 48.51 | 49.44 | 48.41 | 49.23 | 1,164,922 | +0.46(+0.94%) |
Dec 29, 2023 | 48.99 | 49.11 | 48.68 | 48.78 | 553,470 | -0.32(-0.65%) |
Dec 28, 2023 | 48.83 | 49.15 | 48.83 | 49.09 | 452,678 | +0.12(+0.24%) |
Dec 27, 2023 | 48.77 | 49.04 | 48.52 | 48.97 | 419,407 | +0.13(+0.26%) |
Dec 26, 2023 | 48.49 | 48.95 | 48.32 | 48.84 | 249,158 | +0.49(+1.00%) |
Dec 22, 2023 | 48.51 | 48.83 | 48.16 | 48.36 | 367,141 | +0.11(+0.23%) |
Dec 21, 2023 | 48.12 | 48.38 | 47.81 | 48.25 | 387,114 | +0.53(+1.10%) |
Dec 20, 2023 | 48.53 | 48.85 | 47.68 | 47.72 | 1,625,122 | -1.05(-2.15%) |
Dec 19, 2023 | 48.20 | 48.87 | 47.95 | 48.78 | 809,436 | +0.57(+1.17%) |
Dec 18, 2023 | 48.87 | 48.87 | 48.20 | 48.21 | 1,083,583 | -0.39(-0.80%) |
Dec 15, 2023 | 48.77 | 49.18 | 48.35 | 48.60 | 1,545,103 | -0.39(-0.80%) |
Dec 14, 2023 | 47.59 | 49.23 | 47.57 | 48.99 | 1,715,042 | +2.38(+5.11%) |
Dec 13, 2023 | 44.97 | 46.65 | 44.83 | 46.61 | 1,310,663 | +1.67(+3.72%) |
Dec 12, 2023 | 45.02 | 45.08 | 44.67 | 44.94 | 480,528 | -0.04(-0.09%) |
Dec 11, 2023 | 44.81 | 45.13 | 44.76 | 44.98 | 749,735 | +0.03(+0.07%) |
Dec 08, 2023 | 44.41 | 45.11 | 44.26 | 44.95 | 1,761,121 | +0.60(+1.35%) |
Dec 07, 2023 | 43.88 | 44.40 | 43.84 | 44.35 | 825,469 | +0.58(+1.33%) |
Dec 06, 2023 | 44.21 | 44.89 | 43.70 | 43.77 | 2,702,166 | -0.17(-0.38%) |
Dec 05, 2023 | 44.22 | 44.22 | 43.71 | 43.94 | 657,452 | -0.50(-1.13%) |
Dec 04, 2023 | 43.86 | 44.54 | 43.76 | 44.44 | 762,028 | +0.23(+0.51%) |
Dec 01, 2023 | 42.93 | 44.28 | 42.88 | 44.21 | 1,350,054 | +1.18(+2.74%) |
Nov 30, 2023 | 42.80 | 43.13 | 42.48 | 43.03 | 728,160 | +0.44(+1.04%) |
Nov 29, 2023 | 41.95 | 42.95 | 41.95 | 42.59 | 2,416,091 | +0.86(+2.05%) |
Nov 28, 2023 | 41.53 | 41.81 | 41.30 | 41.73 | 350,697 | +0.13(+0.31%) |
Nov 27, 2023 | 41.66 | 41.67 | 41.43 | 41.60 | 350,423 | -0.20(-0.47%) |
Nov 24, 2023 | 41.68 | 41.97 | 41.52 | 41.80 | 166,158 | +0.13(+0.31%) |
Nov 22, 2023 | 41.76 | 41.89 | 41.49 | 41.67 | 325,061 | +0.10(+0.24%) |
Nov 21, 2023 | 41.99 | 41.99 | 41.54 | 41.58 | 1,204,905 | -0.53(-1.26%) |
Nov 20, 2023 | 42.11 | 42.27 | 41.72 | 42.11 | 600,506 | -0.08(-0.19%) |
Nov 17, 2023 | 41.87 | 42.18 | 41.68 | 42.18 | 1,343,489 | +0.60(+1.44%) |
Nov 16, 2023 | 41.73 | 41.90 | 41.31 | 41.58 | 992,707 | -0.22(-0.52%) |
Nov 15, 2023 | 41.27 | 41.92 | 41.26 | 41.80 | 557,650 | +0.61(+1.48%) |
Nov 14, 2023 | 40.36 | 41.58 | 40.35 | 41.19 | 759,433 | +1.83(+4.65%) |
Nov 13, 2023 | 39.25 | 39.56 | 39.03 | 39.36 | 402,705 | -0.11(-0.27%) |
Nov 10, 2023 | 39.19 | 39.49 | 38.89 | 39.47 | 403,152 | +0.44(+1.13%) |
Nov 09, 2023 | 39.73 | 39.83 | 38.92 | 39.03 | 416,387 | -0.55(-1.39%) |
Nov 08, 2023 | 39.75 | 39.75 | 39.35 | 39.58 | 610,036 | -0.15(-0.37%) |
Nov 07, 2023 | 39.70 | 39.89 | 39.55 | 39.73 | 439,485 | -0.20(-0.49%) |
Nov 06, 2023 | 40.32 | 40.45 | 39.65 | 39.92 | 409,618 | -0.31(-0.78%) |
Nov 03, 2023 | 39.82 | 40.50 | 39.82 | 40.24 | 955,290 | +1.21(+3.10%) |
Nov 02, 2023 | 37.71 | 39.06 | 37.71 | 39.03 | 698,217 | +1.68(+4.50%) |