Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.48 | 42 | -0.72(-1.48%) | |||
Jan 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 200 | -0.90(-1.82%) |
Jan 29, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 192 | +0.90(+1.86%) |
Jan 25, 2024 | 48.19 | 2,190 | +0.19(+0.40%) | |||
Jan 24, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 1,000 | +1.25(+2.67%) |
Jan 19, 2024 | 46.75 | 136 | -0.19(-0.40%) | |||
Jan 17, 2024 | 46.94 | 32 | -1.60(-3.30%) | |||
Jan 16, 2024 | 48.61 | 48.61 | 48.54 | 48.54 | 1,619 | -1.01(-2.05%) |
Jan 12, 2024 | 49.30 | 49.70 | 49.30 | 49.55 | 2,335 | +0.22(+0.45%) |
Jan 11, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 267 | -0.58(-1.16%) |
Jan 10, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 1,355 | +0.03(+0.06%) |
Jan 09, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 2,262 | -1.83(-3.54%) |
Jan 05, 2024 | 51.71 | 1 | -1.23(-2.32%) | |||
Jan 04, 2024 | 52.20 | 52.94 | 51.63 | 52.94 | 3,517 | +0.20(+0.37%) |
Jan 03, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 108 | -0.91(-1.70%) |
Jan 02, 2024 | 53.65 | 53.71 | 53.65 | 53.65 | 307 | -0.47(-0.87%) |
Dec 29, 2023 | 53.80 | 54.72 | 53.72 | 54.12 | 2,423 | +0.39(+0.72%) |
Dec 28, 2023 | 54.24 | 54.24 | 53.73 | 53.73 | 6,527 | -0.51(-0.94%) |
Dec 27, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 15,100 | +1.97(+3.77%) |
Dec 26, 2023 | 53.00 | 53.00 | 52.27 | 52.27 | 2,040 | -0.74(-1.40%) |
Dec 22, 2023 | 52.90 | 53.01 | 52.90 | 53.01 | 200 | +0.54(+1.03%) |
Dec 21, 2023 | 54.68 | 54.68 | 52.47 | 52.47 | 300 | -0.54(-1.03%) |
Dec 19, 2023 | 53.02 | 3 | +1.02(+1.96%) | |||
Dec 18, 2023 | 51.99 | 51.99 | 51.99 | 51.99 | 234 | -0.51(-0.96%) |
Dec 15, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 606 | +0.11(+0.21%) |
Dec 14, 2023 | 52.39 | 52.39 | 52.39 | 52.39 | 118 | +0.87(+1.69%) |
Dec 13, 2023 | 50.64 | 52.05 | 50.64 | 51.52 | 1,950 | +2.96(+6.09%) |
Dec 12, 2023 | 49.29 | 49.29 | 48.56 | 48.56 | 563 | +0.33(+0.69%) |
Dec 11, 2023 | 48.05 | 48.99 | 48.05 | 48.23 | 660 | -0.38(-0.78%) |
Dec 08, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 641 | +0.04(+0.08%) |
Dec 07, 2023 | 49.00 | 49.00 | 48.49 | 48.57 | 3,018 | +1.30(+2.76%) |
Dec 06, 2023 | 47.26 | 47.26 | 47.26 | 47.26 | 550 | +0.15(+0.32%) |
Dec 04, 2023 | 47.11 | 254 | +1.06(+2.31%) | |||
Dec 01, 2023 | 47.08 | 47.08 | 46.05 | 46.05 | 222 | -0.70(-1.50%) |
Nov 30, 2023 | 46.78 | 46.78 | 46.75 | 46.75 | 3,978 | -0.61(-1.29%) |
Nov 29, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 150 | +0.56(+1.21%) |
Nov 28, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 514 | +0.01(+0.02%) |
Nov 27, 2023 | 47.10 | 47.10 | 46.78 | 46.78 | 1,228 | -1.74(-3.59%) |
Nov 24, 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 318 | +0.47(+0.99%) |
Nov 21, 2023 | 48.05 | 3,370 | +0.45(+0.95%) | |||
Nov 16, 2023 | 47.60 | 10 | -1.05(-2.16%) | |||
Nov 15, 2023 | 49.08 | 49.08 | 48.65 | 48.65 | 1,528 | +0.48(+1.00%) |
Nov 14, 2023 | 48.02 | 48.17 | 48.02 | 48.17 | 1,037 | +1.74(+3.74%) |
Nov 08, 2023 | 46.43 | 68 | +0.95(+2.09%) | |||
Nov 06, 2023 | 45.48 | 325 | -1.50(-3.19%) | |||
Nov 03, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 501 | +1.41(+3.10%) |