Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.54 | 49.63 | 49.00 | 49.00 | 101,185 | -0.76(-1.52%) |
Jan 30, 2024 | 49.68 | 49.83 | 49.68 | 49.76 | 57,474 | +0.00(+0.00%) |
Jan 29, 2024 | 49.35 | 49.76 | 49.33 | 49.76 | 112,715 | +0.41(+0.83%) |
Jan 26, 2024 | 49.35 | 49.50 | 49.24 | 49.35 | 509,327 | -0.04(-0.08%) |
Jan 25, 2024 | 49.40 | 49.46 | 49.14 | 49.39 | 277,946 | +0.22(+0.44%) |
Jan 24, 2024 | 49.53 | 49.60 | 49.17 | 49.17 | 139,901 | -0.06(-0.12%) |
Jan 23, 2024 | 49.20 | 49.27 | 49.05 | 49.23 | 59,726 | +0.09(+0.18%) |
Jan 22, 2024 | 49.11 | 49.24 | 49.05 | 49.14 | 71,133 | +0.21(+0.43%) |
Jan 19, 2024 | 48.43 | 48.94 | 48.34 | 48.93 | 104,521 | +0.67(+1.38%) |
Jan 18, 2024 | 48.07 | 48.31 | 47.85 | 48.26 | 106,440 | +0.39(+0.81%) |
Jan 17, 2024 | 47.82 | 47.91 | 47.66 | 47.88 | 94,578 | -0.27(-0.56%) |
Jan 16, 2024 | 48.09 | 48.32 | 47.94 | 48.14 | 80,649 | -0.13(-0.27%) |
Jan 12, 2024 | 48.38 | 48.50 | 48.13 | 48.27 | 110,862 | +0.00(+0.00%) |
Jan 11, 2024 | 48.29 | 48.34 | 47.79 | 48.27 | 49,046 | +0.03(+0.06%) |
Jan 10, 2024 | 47.98 | 48.31 | 47.93 | 48.24 | 78,980 | +0.29(+0.60%) |
Jan 09, 2024 | 47.77 | 48.08 | 47.73 | 47.96 | 77,601 | -0.11(-0.23%) |
Jan 08, 2024 | 47.38 | 48.07 | 47.38 | 48.07 | 79,985 | +0.73(+1.54%) |
Jan 05, 2024 | 47.21 | 47.57 | 47.19 | 47.34 | 112,613 | +0.10(+0.21%) |
Jan 04, 2024 | 47.31 | 47.58 | 47.21 | 47.24 | 77,863 | -0.14(-0.29%) |
Jan 03, 2024 | 47.58 | 47.64 | 47.35 | 47.38 | 128,139 | -0.45(-0.94%) |
Jan 02, 2024 | 47.74 | 47.95 | 47.63 | 47.83 | 115,165 | -0.31(-0.64%) |
Dec 29, 2023 | 48.23 | 48.31 | 47.95 | 48.13 | 81,288 | -0.15(-0.31%) |
Dec 28, 2023 | 48.25 | 48.34 | 48.24 | 48.28 | 51,545 | +0.07(+0.14%) |
Dec 27, 2023 | 48.23 | 48.31 | 48.13 | 48.22 | 102,398 | +0.00(+0.00%) |
Dec 26, 2023 | 48.07 | 48.30 | 48.07 | 48.21 | 97,617 | +0.19(+0.40%) |
Dec 22, 2023 | 48.07 | 48.17 | 47.84 | 48.02 | 85,688 | +0.06(+0.14%) |
Dec 21, 2023 | 47.83 | 47.97 | 47.54 | 47.96 | 102,010 | +0.49(+1.03%) |
Dec 20, 2023 | 48.04 | 48.28 | 47.45 | 47.47 | 90,196 | -0.65(-1.36%) |
Dec 19, 2023 | 47.83 | 48.12 | 47.83 | 48.12 | 98,928 | +0.34(+0.71%) |
Dec 18, 2023 | 47.69 | 47.84 | 47.67 | 47.78 | 71,149 | +0.20(+0.42%) |
Dec 15, 2023 | 47.62 | 47.70 | 47.48 | 47.58 | 68,580 | -0.06(-0.13%) |
Dec 14, 2023 | 47.63 | 47.84 | 47.43 | 47.64 | 104,506 | +0.31(+0.65%) |
Dec 13, 2023 | 46.66 | 47.33 | 46.62 | 47.33 | 89,960 | +0.69(+1.49%) |
Dec 12, 2023 | 46.36 | 46.67 | 46.31 | 46.64 | 66,749 | +0.20(+0.43%) |
Dec 11, 2023 | 46.11 | 46.44 | 46.11 | 46.44 | 125,204 | +0.22(+0.47%) |
Dec 08, 2023 | 45.83 | 46.26 | 45.83 | 46.22 | 96,698 | +0.27(+0.58%) |
Dec 07, 2023 | 45.82 | 45.99 | 45.78 | 45.95 | 49,971 | +0.30(+0.65%) |
Dec 06, 2023 | 46.09 | 46.11 | 45.64 | 45.66 | 159,523 | -0.24(-0.52%) |
Dec 05, 2023 | 45.81 | 45.99 | 45.76 | 45.90 | 132,967 | -0.04(-0.09%) |
Dec 04, 2023 | 45.78 | 45.97 | 45.72 | 45.93 | 163,179 | -0.17(-0.37%) |
Dec 01, 2023 | 45.63 | 46.13 | 45.58 | 46.10 | 123,926 | +0.40(+0.87%) |
Nov 30, 2023 | 45.58 | 45.72 | 45.42 | 45.71 | 342,755 | +0.20(+0.44%) |
Nov 29, 2023 | 45.73 | 45.86 | 45.48 | 45.51 | 123,161 | +0.02(+0.04%) |
Nov 28, 2023 | 45.42 | 45.64 | 45.36 | 45.49 | 72,701 | +0.03(+0.07%) |
Nov 27, 2023 | 45.41 | 45.56 | 45.39 | 45.46 | 62,314 | -0.06(-0.13%) |
Nov 24, 2023 | 45.46 | 45.52 | 45.44 | 45.52 | 28,694 | +0.08(+0.17%) |
Nov 22, 2023 | 45.41 | 45.57 | 45.35 | 45.44 | 196,186 | +0.18(+0.39%) |
Nov 21, 2023 | 45.26 | 45.31 | 45.18 | 45.26 | 141,870 | -0.17(-0.37%) |
Nov 20, 2023 | 45.01 | 45.51 | 45.01 | 45.43 | 155,899 | +0.35(+0.77%) |
Nov 17, 2023 | 45.00 | 45.15 | 44.94 | 45.08 | 173,789 | +0.10(+0.22%) |
Nov 16, 2023 | 44.95 | 45.07 | 44.77 | 44.98 | 139,940 | -0.04(-0.09%) |
Nov 15, 2023 | 45.10 | 45.28 | 44.98 | 45.02 | 85,819 | +0.07(+0.15%) |
Nov 14, 2023 | 44.62 | 45.07 | 44.62 | 44.95 | 141,388 | +0.95(+2.17%) |
Nov 13, 2023 | 43.91 | 44.09 | 43.83 | 44.00 | 96,623 | -0.04(-0.09%) |
Nov 10, 2023 | 43.50 | 44.06 | 43.43 | 44.04 | 54,230 | +0.73(+1.69%) |
Nov 09, 2023 | 43.76 | 43.76 | 43.29 | 43.30 | 67,143 | -0.38(-0.86%) |
Nov 08, 2023 | 43.69 | 43.80 | 43.50 | 43.68 | 115,335 | +0.00(+0.00%) |
Nov 07, 2023 | 43.55 | 43.76 | 43.47 | 43.68 | 121,844 | +0.11(+0.25%) |
Nov 06, 2023 | 43.58 | 43.67 | 43.39 | 43.57 | 88,068 | +0.01(+0.02%) |
Nov 03, 2023 | 43.25 | 43.70 | 43.25 | 43.56 | 47,502 | +0.49(+1.13%) |
Nov 02, 2023 | 42.65 | 43.10 | 42.65 | 43.08 | 168,383 | +0.75(+1.78%) |