Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.45 | 51.86 | 50.40 | 50.47 | 213,947 | -1.42(-2.73%) |
Jan 30, 2024 | 51.69 | 51.99 | 51.49 | 51.88 | 225,896 | -0.04(-0.08%) |
Jan 29, 2024 | 51.47 | 51.94 | 51.18 | 51.92 | 245,021 | +0.45(+0.87%) |
Jan 26, 2024 | 51.41 | 51.72 | 51.20 | 51.47 | 308,247 | +0.16(+0.31%) |
Jan 25, 2024 | 51.34 | 51.51 | 50.81 | 51.31 | 238,117 | +0.46(+0.90%) |
Jan 24, 2024 | 51.48 | 51.57 | 50.69 | 50.86 | 230,798 | -0.11(-0.22%) |
Jan 23, 2024 | 51.54 | 51.76 | 50.89 | 50.97 | 270,978 | -0.37(-0.72%) |
Jan 22, 2024 | 50.62 | 51.35 | 50.62 | 51.33 | 296,100 | +0.93(+1.84%) |
Jan 19, 2024 | 50.03 | 50.41 | 49.54 | 50.41 | 212,145 | +0.60(+1.20%) |
Jan 18, 2024 | 49.70 | 49.87 | 49.24 | 49.81 | 542,231 | +0.46(+0.93%) |
Jan 17, 2024 | 49.14 | 49.56 | 49.08 | 49.35 | 229,368 | -0.34(-0.68%) |
Jan 16, 2024 | 49.94 | 50.02 | 49.55 | 49.69 | 409,301 | -0.63(-1.25%) |
Jan 12, 2024 | 50.97 | 51.22 | 50.13 | 50.32 | 191,357 | -0.15(-0.30%) |
Jan 11, 2024 | 50.51 | 50.59 | 49.91 | 50.47 | 225,271 | -0.29(-0.57%) |
Jan 10, 2024 | 50.65 | 50.81 | 50.25 | 50.76 | 196,538 | +0.11(+0.22%) |
Jan 09, 2024 | 50.84 | 50.87 | 50.43 | 50.65 | 188,990 | -0.59(-1.15%) |
Jan 08, 2024 | 50.70 | 51.25 | 50.44 | 51.23 | 208,613 | +0.52(+1.02%) |
Jan 05, 2024 | 50.48 | 51.23 | 50.40 | 50.72 | 685,317 | +0.04(+0.08%) |
Jan 04, 2024 | 50.84 | 51.06 | 50.59 | 50.68 | 214,459 | -0.05(-0.10%) |
Jan 03, 2024 | 51.52 | 51.52 | 50.70 | 50.73 | 253,873 | -1.26(-2.42%) |
Jan 02, 2024 | 51.84 | 52.52 | 51.73 | 51.98 | 284,649 | -0.24(-0.46%) |
Dec 29, 2023 | 52.75 | 52.84 | 52.15 | 52.22 | 289,958 | -0.55(-1.04%) |
Dec 28, 2023 | 52.71 | 53.01 | 52.60 | 52.77 | 219,778 | -0.21(-0.40%) |
Dec 27, 2023 | 53.01 | 53.16 | 52.71 | 52.98 | 208,219 | +0.12(+0.23%) |
Dec 26, 2023 | 52.57 | 53.03 | 52.37 | 52.86 | 393,215 | +0.53(+1.01%) |
Dec 22, 2023 | 52.26 | 52.67 | 52.09 | 52.33 | 311,652 | +0.23(+0.44%) |
Dec 21, 2023 | 51.79 | 52.10 | 51.52 | 52.10 | 379,979 | +0.79(+1.54%) |
Dec 20, 2023 | 52.01 | 52.66 | 51.27 | 51.31 | 515,531 | -0.87(-1.66%) |
Dec 19, 2023 | 51.32 | 52.21 | 51.29 | 52.18 | 330,782 | +1.12(+2.19%) |
Dec 18, 2023 | 51.50 | 51.52 | 51.00 | 51.06 | 344,603 | +0.02(+0.04%) |
Dec 15, 2023 | 51.53 | 51.69 | 50.86 | 51.04 | 330,388 | -0.45(-0.87%) |
Dec 14, 2023 | 50.81 | 51.66 | 50.81 | 51.49 | 304,788 | +1.49(+2.98%) |
Dec 13, 2023 | 48.35 | 50.00 | 48.04 | 50.00 | 512,996 | +1.65(+3.41%) |
Dec 12, 2023 | 48.55 | 48.56 | 48.17 | 48.35 | 261,915 | -0.27(-0.55%) |
Dec 11, 2023 | 48.38 | 48.67 | 48.30 | 48.62 | 301,344 | +0.20(+0.41%) |
Dec 08, 2023 | 48.06 | 48.62 | 48.06 | 48.42 | 316,480 | +0.37(+0.77%) |
Dec 07, 2023 | 47.77 | 48.09 | 47.49 | 48.05 | 456,788 | +0.45(+0.94%) |
Dec 06, 2023 | 48.05 | 48.74 | 47.57 | 47.60 | 467,941 | -0.17(-0.35%) |
Dec 05, 2023 | 48.26 | 48.26 | 47.72 | 47.77 | 249,337 | -0.66(-1.35%) |
Dec 04, 2023 | 47.79 | 48.48 | 47.79 | 48.43 | 275,711 | +0.43(+0.89%) |
Dec 01, 2023 | 46.63 | 48.06 | 46.42 | 48.00 | 304,561 | +1.30(+2.79%) |
Nov 30, 2023 | 46.70 | 46.87 | 46.38 | 46.70 | 204,891 | +0.17(+0.36%) |
Nov 29, 2023 | 46.53 | 47.03 | 46.45 | 46.53 | 311,249 | +0.29(+0.62%) |
Nov 28, 2023 | 46.36 | 46.54 | 46.08 | 46.24 | 292,039 | -0.16(-0.34%) |
Nov 27, 2023 | 46.39 | 46.52 | 46.13 | 46.40 | 225,292 | -0.23(-0.49%) |
Nov 24, 2023 | 46.36 | 46.70 | 46.32 | 46.63 | 79,159 | +0.34(+0.73%) |
Nov 22, 2023 | 46.27 | 46.50 | 46.13 | 46.29 | 273,656 | +0.15(+0.32%) |
Nov 21, 2023 | 46.41 | 46.41 | 46.10 | 46.14 | 252,063 | -0.48(-1.02%) |
Nov 20, 2023 | 46.47 | 46.69 | 46.17 | 46.62 | 285,619 | +0.16(+0.34%) |
Nov 17, 2023 | 46.21 | 46.57 | 46.17 | 46.46 | 250,928 | +0.64(+1.39%) |
Nov 16, 2023 | 46.44 | 46.44 | 45.66 | 45.83 | 323,147 | -0.72(-1.54%) |
Nov 15, 2023 | 46.34 | 47.14 | 46.34 | 46.54 | 222,216 | +0.20(+0.43%) |
Nov 14, 2023 | 45.23 | 46.37 | 45.23 | 46.34 | 230,907 | +2.15(+4.86%) |
Nov 13, 2023 | 43.98 | 44.30 | 43.84 | 44.20 | 250,923 | +0.01(+0.02%) |
Nov 10, 2023 | 43.90 | 44.30 | 43.67 | 44.19 | 332,835 | +0.50(+1.14%) |
Nov 09, 2023 | 44.48 | 44.48 | 43.65 | 43.69 | 331,145 | -0.57(-1.28%) |
Nov 08, 2023 | 44.70 | 44.70 | 44.14 | 44.26 | 414,038 | -0.41(-0.91%) |
Nov 07, 2023 | 44.90 | 44.90 | 44.46 | 44.66 | 278,659 | -0.35(-0.77%) |
Nov 06, 2023 | 45.55 | 45.55 | 44.83 | 45.01 | 306,125 | -0.57(-1.24%) |
Nov 03, 2023 | 45.10 | 45.80 | 45.10 | 45.58 | 265,357 | +1.16(+2.62%) |
Nov 02, 2023 | 43.74 | 44.41 | 43.74 | 44.41 | 241,320 | +1.09(+2.52%) |