Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.20 | 51.49 | 50.27 | 50.52 | 906,495 | -0.38(-0.75%) |
Jan 30, 2024 | 50.44 | 51.18 | 50.13 | 50.90 | 456,696 | +0.20(+0.39%) |
Jan 29, 2024 | 49.81 | 50.89 | 49.43 | 50.71 | 453,469 | +1.12(+2.26%) |
Jan 26, 2024 | 49.94 | 50.20 | 49.58 | 49.58 | 375,060 | -0.20(-0.39%) |
Jan 25, 2024 | 49.82 | 49.90 | 49.15 | 49.78 | 652,622 | +0.92(+1.88%) |
Jan 24, 2024 | 50.63 | 50.63 | 48.68 | 48.86 | 2,154,397 | -1.10(-2.21%) |
Jan 23, 2024 | 49.72 | 49.98 | 49.02 | 49.97 | 654,499 | +0.58(+1.17%) |
Jan 22, 2024 | 49.42 | 49.79 | 49.03 | 49.39 | 610,426 | +0.36(+0.74%) |
Jan 19, 2024 | 49.24 | 49.52 | 48.62 | 49.03 | 366,463 | -0.15(-0.30%) |
Jan 18, 2024 | 49.81 | 49.91 | 49.09 | 49.17 | 458,499 | -0.94(-1.87%) |
Jan 17, 2024 | 49.92 | 50.75 | 49.58 | 50.11 | 484,002 | -0.23(-0.47%) |
Jan 16, 2024 | 51.90 | 51.98 | 50.24 | 50.35 | 796,131 | -1.86(-3.57%) |
Jan 12, 2024 | 53.28 | 53.41 | 52.17 | 52.21 | 400,879 | -0.44(-0.83%) |
Jan 11, 2024 | 53.68 | 53.68 | 52.27 | 52.65 | 338,448 | -1.34(-2.48%) |
Jan 10, 2024 | 54.05 | 54.25 | 53.82 | 53.99 | 279,483 | -0.15(-0.27%) |
Jan 09, 2024 | 54.27 | 54.55 | 53.90 | 54.13 | 426,115 | -0.57(-1.03%) |
Jan 08, 2024 | 53.68 | 54.72 | 53.66 | 54.70 | 364,058 | +0.81(+1.50%) |
Jan 05, 2024 | 53.37 | 54.20 | 53.24 | 53.89 | 265,341 | +0.23(+0.44%) |
Jan 04, 2024 | 53.94 | 54.13 | 53.47 | 53.65 | 368,680 | -0.17(-0.31%) |
Jan 03, 2024 | 53.59 | 54.16 | 53.13 | 53.82 | 457,676 | -0.06(-0.11%) |
Jan 02, 2024 | 52.39 | 54.05 | 52.39 | 53.88 | 351,531 | +1.22(+2.32%) |
Dec 29, 2023 | 52.75 | 52.90 | 52.40 | 52.66 | 293,815 | -0.35(-0.66%) |
Dec 28, 2023 | 52.10 | 53.04 | 52.10 | 53.01 | 399,740 | +0.65(+1.25%) |
Dec 27, 2023 | 52.90 | 53.00 | 52.21 | 52.36 | 395,961 | -0.60(-1.12%) |
Dec 26, 2023 | 53.06 | 53.34 | 52.93 | 52.95 | 281,730 | -0.07(-0.13%) |
Dec 22, 2023 | 53.21 | 53.93 | 52.65 | 53.02 | 474,005 | +0.39(+0.74%) |
Dec 21, 2023 | 53.02 | 53.23 | 52.12 | 52.63 | 604,233 | -0.23(-0.44%) |
Dec 20, 2023 | 53.84 | 54.20 | 52.77 | 52.86 | 616,562 | -0.97(-1.80%) |
Dec 19, 2023 | 53.44 | 54.05 | 53.24 | 53.83 | 459,528 | +0.70(+1.32%) |
Dec 18, 2023 | 53.63 | 53.66 | 53.01 | 53.13 | 288,827 | -0.19(-0.35%) |
Dec 15, 2023 | 54.36 | 54.46 | 52.96 | 53.31 | 1,412,077 | -1.06(-1.96%) |
Dec 14, 2023 | 55.29 | 55.79 | 54.30 | 54.38 | 534,962 | -0.29(-0.54%) |
Dec 13, 2023 | 52.62 | 54.94 | 52.24 | 54.67 | 586,047 | +2.15(+4.09%) |
Dec 12, 2023 | 52.65 | 52.75 | 52.03 | 52.52 | 281,144 | -0.12(-0.22%) |
Dec 11, 2023 | 52.45 | 52.98 | 52.26 | 52.64 | 357,330 | -0.17(-0.31%) |
Dec 08, 2023 | 52.75 | 52.96 | 52.31 | 52.81 | 273,676 | +0.02(+0.04%) |
Dec 07, 2023 | 52.60 | 52.96 | 52.27 | 52.79 | 386,803 | +0.22(+0.43%) |
Dec 06, 2023 | 52.61 | 53.12 | 52.15 | 52.56 | 395,371 | +0.41(+0.79%) |
Dec 05, 2023 | 52.14 | 52.22 | 51.42 | 52.15 | 419,671 | -0.04(-0.07%) |
Dec 04, 2023 | 51.78 | 52.64 | 51.73 | 52.19 | 416,405 | +0.01(+0.02%) |
Dec 01, 2023 | 50.31 | 52.22 | 50.31 | 52.18 | 754,274 | +1.83(+3.62%) |
Nov 30, 2023 | 50.11 | 50.48 | 49.57 | 50.36 | 680,296 | +0.34(+0.68%) |
Nov 29, 2023 | 50.60 | 50.94 | 49.80 | 50.01 | 594,729 | -0.31(-0.62%) |
Nov 28, 2023 | 49.85 | 50.59 | 49.45 | 50.33 | 349,514 | +0.42(+0.84%) |
Nov 27, 2023 | 50.02 | 50.08 | 49.45 | 49.91 | 363,645 | -0.13(-0.25%) |
Nov 24, 2023 | 50.03 | 50.25 | 49.88 | 50.03 | 120,116 | +0.07(+0.14%) |
Nov 22, 2023 | 49.99 | 50.09 | 49.44 | 49.97 | 558,167 | +0.27(+0.55%) |
Nov 21, 2023 | 49.96 | 50.36 | 49.51 | 49.69 | 475,876 | +0.20(+0.39%) |
Nov 20, 2023 | 49.99 | 50.02 | 49.05 | 49.50 | 383,661 | -0.94(-1.86%) |
Nov 17, 2023 | 50.31 | 50.48 | 49.82 | 50.43 | 464,710 | +0.56(+1.12%) |
Nov 16, 2023 | 50.72 | 50.78 | 49.87 | 49.88 | 471,753 | -0.56(-1.11%) |
Nov 15, 2023 | 49.15 | 50.53 | 49.15 | 50.44 | 892,846 | +1.12(+2.27%) |
Nov 14, 2023 | 47.80 | 49.34 | 47.71 | 49.32 | 581,401 | +2.75(+5.90%) |
Nov 13, 2023 | 47.26 | 47.40 | 46.55 | 46.57 | 357,878 | -0.82(-1.73%) |
Nov 10, 2023 | 47.02 | 47.57 | 46.60 | 47.39 | 595,640 | +0.68(+1.45%) |
Nov 09, 2023 | 48.10 | 48.57 | 46.64 | 46.72 | 895,470 | -1.33(-2.77%) |
Nov 08, 2023 | 49.18 | 49.18 | 47.85 | 48.05 | 342,733 | -1.22(-2.49%) |
Nov 07, 2023 | 49.51 | 49.60 | 49.04 | 49.27 | 401,725 | -0.38(-0.76%) |
Nov 06, 2023 | 49.54 | 49.96 | 49.53 | 49.65 | 538,893 | -0.04(-0.08%) |
Nov 03, 2023 | 48.92 | 50.09 | 48.92 | 49.69 | 669,901 | +1.55(+3.23%) |
Nov 02, 2023 | 47.53 | 48.68 | 47.07 | 48.13 | 1,201,991 | +1.42(+3.03%) |