Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.92 | 49.00 | 48.40 | 48.42 | 66,991 | -0.80(-1.63%) |
Jan 30, 2024 | 49.24 | 49.27 | 49.14 | 49.22 | 2,231,170 | -0.03(-0.06%) |
Jan 29, 2024 | 48.90 | 49.25 | 48.84 | 49.25 | 61,482 | +0.42(+0.86%) |
Jan 26, 2024 | 48.81 | 48.99 | 48.76 | 48.83 | 7,708 | -0.04(-0.08%) |
Jan 25, 2024 | 48.86 | 48.88 | 48.63 | 48.87 | 135,295 | +0.24(+0.49%) |
Jan 24, 2024 | 48.86 | 48.99 | 48.63 | 48.63 | 10,102 | +0.00(+0.01%) |
Jan 23, 2024 | 48.50 | 48.63 | 48.42 | 48.63 | 113,161 | +0.17(+0.35%) |
Jan 22, 2024 | 48.56 | 48.63 | 48.40 | 48.46 | 67,750 | +0.13(+0.27%) |
Jan 19, 2024 | 47.86 | 48.34 | 47.82 | 48.33 | 20,684 | +0.58(+1.21%) |
Jan 18, 2024 | 47.56 | 47.76 | 47.36 | 47.76 | 13,001 | +0.43(+0.90%) |
Jan 17, 2024 | 47.26 | 47.35 | 47.12 | 47.33 | 19,087 | -0.26(-0.55%) |
Jan 16, 2024 | 47.61 | 47.72 | 47.45 | 47.59 | 25,569 | -0.17(-0.36%) |
Jan 12, 2024 | 47.95 | 47.96 | 47.65 | 47.76 | 10,102 | +0.01(+0.02%) |
Jan 11, 2024 | 47.87 | 47.91 | 47.33 | 47.75 | 14,166 | -0.04(-0.08%) |
Jan 10, 2024 | 47.54 | 47.83 | 47.54 | 47.79 | 47,417 | +0.31(+0.65%) |
Jan 09, 2024 | 47.36 | 47.59 | 47.29 | 47.48 | 87,828 | -0.10(-0.21%) |
Jan 08, 2024 | 46.92 | 47.58 | 46.92 | 47.58 | 26,198 | +0.69(+1.47%) |
Jan 05, 2024 | 46.84 | 47.13 | 46.75 | 46.89 | 44,177 | +0.08(+0.17%) |
Jan 04, 2024 | 46.94 | 47.15 | 46.81 | 46.81 | 16,357 | -0.14(-0.30%) |
Jan 03, 2024 | 47.09 | 47.18 | 46.92 | 46.95 | 32,309 | -0.39(-0.82%) |
Jan 02, 2024 | 47.30 | 47.47 | 47.15 | 47.34 | 956,994 | -0.38(-0.80%) |
Dec 29, 2023 | 47.76 | 47.83 | 47.53 | 47.72 | 10,763 | -0.12(-0.25%) |
Dec 28, 2023 | 47.88 | 47.91 | 47.83 | 47.84 | 33,809 | +0.03(+0.06%) |
Dec 27, 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 877,552 | +0.08(+0.17%) |
Dec 26, 2023 | 47.67 | 47.80 | 47.57 | 47.73 | 18,369 | +0.20(+0.42%) |
Dec 22, 2023 | 47.61 | 47.69 | 47.33 | 47.53 | 78,439 | +0.08(+0.17%) |
Dec 21, 2023 | 47.25 | 47.45 | 47.06 | 47.45 | 102,113 | +0.42(+0.89%) |
Dec 20, 2023 | 47.63 | 47.77 | 46.95 | 47.03 | 1,663,236 | -0.60(-1.25%) |
Dec 19, 2023 | 47.59 | 47.63 | 47.55 | 47.63 | 12,506 | +0.29(+0.60%) |
Dec 18, 2023 | 47.18 | 47.43 | 47.18 | 47.34 | 53,176 | +0.04(+0.08%) |
Dec 15, 2023 | 47.31 | 47.36 | 47.21 | 47.30 | 4,928 | -0.02(-0.04%) |
Dec 14, 2023 | 47.42 | 47.44 | 47.06 | 47.32 | 13,417 | +0.17(+0.36%) |
Dec 13, 2023 | 46.59 | 47.15 | 46.49 | 47.15 | 63,955 | +0.66(+1.42%) |
Dec 12, 2023 | 46.26 | 46.49 | 46.23 | 46.49 | 15,503 | +0.19(+0.41%) |
Dec 11, 2023 | 46.19 | 46.30 | 46.19 | 46.30 | 5,182 | +0.19(+0.42%) |
Dec 08, 2023 | 45.83 | 46.15 | 45.83 | 46.11 | 20,787 | +0.20(+0.43%) |
Dec 07, 2023 | 45.71 | 45.93 | 45.71 | 45.91 | 9,273 | +0.37(+0.81%) |
Dec 06, 2023 | 45.93 | 45.93 | 45.53 | 45.54 | 12,875 | -0.16(-0.35%) |
Dec 05, 2023 | 45.60 | 45.81 | 45.60 | 45.70 | 8,108 | -0.06(-0.13%) |
Dec 04, 2023 | 45.69 | 45.77 | 45.59 | 45.76 | 5,876 | -0.22(-0.48%) |
Dec 01, 2023 | 45.64 | 46.03 | 45.64 | 45.98 | 15,710 | +0.28(+0.62%) |
Nov 30, 2023 | 45.55 | 45.70 | 45.47 | 45.70 | 6,448 | +0.19(+0.41%) |
Nov 29, 2023 | 45.68 | 45.73 | 45.49 | 45.51 | 85,067 | +0.00(+0.00%) |
Nov 28, 2023 | 45.42 | 45.62 | 45.39 | 45.51 | 38,640 | +0.03(+0.07%) |
Nov 27, 2023 | 45.50 | 45.56 | 45.42 | 45.48 | 3,803,334 | -0.07(-0.15%) |
Nov 24, 2023 | 45.49 | 45.55 | 45.49 | 45.55 | 3,234 | +0.02(+0.04%) |
Nov 22, 2023 | 45.49 | 45.63 | 45.44 | 45.53 | 5,366 | +0.22(+0.49%) |
Nov 21, 2023 | 45.29 | 45.33 | 45.25 | 45.31 | 22,278 | -0.07(-0.16%) |
Nov 20, 2023 | 45.17 | 45.49 | 45.17 | 45.38 | 10,892 | +0.32(+0.70%) |
Nov 17, 2023 | 45.03 | 45.12 | 45.03 | 45.06 | 8,934 | +0.10(+0.23%) |
Nov 16, 2023 | 44.90 | 44.98 | 44.77 | 44.96 | 72,121 | +0.02(+0.04%) |
Nov 15, 2023 | 45.04 | 45.04 | 44.93 | 44.94 | 17,872 | +0.07(+0.16%) |
Nov 14, 2023 | 44.56 | 44.98 | 44.56 | 44.87 | 29,198 | +0.89(+2.03%) |
Nov 13, 2023 | 43.86 | 44.04 | 43.81 | 43.98 | 14,803 | -0.02(-0.05%) |
Nov 10, 2023 | 43.54 | 44.01 | 43.43 | 44.00 | 14,245 | +0.68(+1.56%) |
Nov 09, 2023 | 43.73 | 43.77 | 43.31 | 43.32 | 17,346 | -0.37(-0.84%) |
Nov 08, 2023 | 43.74 | 43.74 | 43.58 | 43.69 | 27,691 | +0.03(+0.07%) |
Nov 07, 2023 | 43.45 | 43.72 | 43.45 | 43.66 | 13,626 | +0.13(+0.30%) |
Nov 06, 2023 | 43.45 | 43.53 | 43.30 | 43.53 | 5,713 | +0.09(+0.21%) |
Nov 03, 2023 | 43.36 | 43.58 | 43.28 | 43.44 | 316,833 | +0.43(+1.00%) |
Nov 02, 2023 | 42.54 | 43.03 | 42.54 | 43.01 | 66,095 | +0.82(+1.94%) |