Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.84 | 50.95 | 50.30 | 50.30 | 56,741 | -0.32(-0.64%) |
Jan 30, 2024 | 50.40 | 50.67 | 50.33 | 50.62 | 33,675 | -0.04(-0.08%) |
Jan 29, 2024 | 50.03 | 50.67 | 50.02 | 50.66 | 52,951 | +0.80(+1.60%) |
Jan 26, 2024 | 50.07 | 50.07 | 49.82 | 49.86 | 23,030 | +0.38(+0.77%) |
Jan 25, 2024 | 49.24 | 49.48 | 49.12 | 49.48 | 27,190 | +0.22(+0.45%) |
Jan 24, 2024 | 49.65 | 49.99 | 49.26 | 49.26 | 69,852 | -0.36(-0.73%) |
Jan 23, 2024 | 49.45 | 49.71 | 49.31 | 49.62 | 30,375 | -0.16(-0.31%) |
Jan 22, 2024 | 49.81 | 50.06 | 49.78 | 49.78 | 39,723 | -0.32(-0.65%) |
Jan 19, 2024 | 49.91 | 50.11 | 49.61 | 50.10 | 44,928 | +0.41(+0.83%) |
Jan 18, 2024 | 49.52 | 49.69 | 49.36 | 49.69 | 38,694 | -0.62(-1.23%) |
Jan 17, 2024 | 50.29 | 50.31 | 49.91 | 50.31 | 23,177 | -0.37(-0.73%) |
Jan 16, 2024 | 50.61 | 50.98 | 50.58 | 50.68 | 57,910 | -0.44(-0.86%) |
Jan 12, 2024 | 51.09 | 51.35 | 51.04 | 51.12 | 40,144 | -0.20(-0.39%) |
Jan 11, 2024 | 50.52 | 51.37 | 50.50 | 51.32 | 78,328 | +1.36(+2.73%) |
Jan 10, 2024 | 49.69 | 50.14 | 49.64 | 49.96 | 46,538 | +0.21(+0.41%) |
Jan 09, 2024 | 49.52 | 49.78 | 49.51 | 49.75 | 22,136 | +0.08(+0.16%) |
Jan 08, 2024 | 49.30 | 49.68 | 49.23 | 49.67 | 170,424 | +0.56(+1.14%) |
Jan 05, 2024 | 48.79 | 49.25 | 48.79 | 49.11 | 46,034 | -0.30(-0.61%) |
Jan 04, 2024 | 49.50 | 49.54 | 49.27 | 49.41 | 56,580 | -0.14(-0.28%) |
Jan 03, 2024 | 49.62 | 49.67 | 49.39 | 49.55 | 49,041 | -0.18(-0.36%) |
Jan 02, 2024 | 49.58 | 50.09 | 49.45 | 49.73 | 147,574 | -1.25(-2.45%) |
Dec 29, 2023 | 50.93 | 51.11 | 50.80 | 50.98 | 22,204 | +0.09(+0.17%) |
Dec 28, 2023 | 50.97 | 51.22 | 50.79 | 50.89 | 47,846 | -0.28(-0.55%) |
Dec 27, 2023 | 50.72 | 51.29 | 50.72 | 51.17 | 34,746 | +0.20(+0.40%) |
Dec 26, 2023 | 50.83 | 50.97 | 50.60 | 50.97 | 35,529 | +0.38(+0.75%) |
Dec 22, 2023 | 50.70 | 50.78 | 50.41 | 50.59 | 33,079 | +0.26(+0.51%) |
Dec 21, 2023 | 50.24 | 50.34 | 50.00 | 50.34 | 112,547 | +0.48(+0.95%) |
Dec 20, 2023 | 50.22 | 50.49 | 49.86 | 49.86 | 431,389 | -0.51(-1.01%) |
Dec 19, 2023 | 50.05 | 50.40 | 49.89 | 50.37 | 390,702 | +0.80(+1.61%) |
Dec 18, 2023 | 49.35 | 49.79 | 49.31 | 49.57 | 49,948 | +0.34(+0.69%) |
Dec 15, 2023 | 49.44 | 49.54 | 49.23 | 49.23 | 43,150 | -0.79(-1.58%) |
Dec 14, 2023 | 49.84 | 50.20 | 49.84 | 50.02 | 44,810 | +1.47(+3.03%) |
Dec 13, 2023 | 47.97 | 48.66 | 47.84 | 48.55 | 69,242 | +1.08(+2.28%) |
Dec 12, 2023 | 47.42 | 47.67 | 47.26 | 47.47 | 87,384 | +0.47(+1.00%) |
Dec 11, 2023 | 47.31 | 47.35 | 46.87 | 47.00 | 70,288 | -0.03(-0.06%) |
Dec 08, 2023 | 47.10 | 47.54 | 46.90 | 47.03 | 126,576 | +0.11(+0.23%) |
Dec 07, 2023 | 46.78 | 47.03 | 46.69 | 46.92 | 62,794 | +0.93(+2.02%) |
Dec 06, 2023 | 46.37 | 46.41 | 45.98 | 45.99 | 239,205 | +0.37(+0.81%) |
Dec 05, 2023 | 45.65 | 45.86 | 45.45 | 45.62 | 567,024 | -0.09(-0.20%) |
Dec 04, 2023 | 45.73 | 45.78 | 45.45 | 45.71 | 65,184 | +0.33(+0.73%) |
Dec 01, 2023 | 45.12 | 45.49 | 45.06 | 45.38 | 261,095 | -0.34(-0.74%) |
Nov 30, 2023 | 45.63 | 45.89 | 45.35 | 45.72 | 325,803 | +0.43(+0.95%) |
Nov 29, 2023 | 45.60 | 45.63 | 45.29 | 45.29 | 177,725 | -0.38(-0.83%) |
Nov 28, 2023 | 45.62 | 45.87 | 45.56 | 45.67 | 218,606 | +0.00(+0.00%) |
Nov 27, 2023 | 45.79 | 45.90 | 45.57 | 45.67 | 71,981 | -0.28(-0.61%) |
Nov 24, 2023 | 45.72 | 46.21 | 45.72 | 45.95 | 131,530 | +0.03(+0.07%) |
Nov 22, 2023 | 45.73 | 46.00 | 45.69 | 45.92 | 64,572 | +0.62(+1.37%) |
Nov 21, 2023 | 45.30 | 45.38 | 45.22 | 45.30 | 55,793 | -0.08(-0.18%) |
Nov 20, 2023 | 45.25 | 45.48 | 45.17 | 45.38 | 86,895 | -0.13(-0.29%) |
Nov 17, 2023 | 45.61 | 45.61 | 45.23 | 45.51 | 57,320 | +0.24(+0.53%) |
Nov 16, 2023 | 45.36 | 45.65 | 45.27 | 45.27 | 52,734 | -1.11(-2.39%) |
Nov 15, 2023 | 46.54 | 46.57 | 46.34 | 46.38 | 47,300 | -0.20(-0.43%) |
Nov 14, 2023 | 46.52 | 46.67 | 46.29 | 46.58 | 84,571 | +0.82(+1.79%) |
Nov 13, 2023 | 45.34 | 45.84 | 45.34 | 45.76 | 97,728 | +0.28(+0.62%) |
Nov 10, 2023 | 45.32 | 45.51 | 44.89 | 45.48 | 39,954 | -0.60(-1.30%) |
Nov 09, 2023 | 46.50 | 46.54 | 45.98 | 46.08 | 64,389 | -0.25(-0.54%) |
Nov 08, 2023 | 46.26 | 46.38 | 46.13 | 46.33 | 74,622 | -0.10(-0.22%) |
Nov 07, 2023 | 46.34 | 46.57 | 46.28 | 46.43 | 161,974 | +0.00(+0.00%) |
Nov 06, 2023 | 46.69 | 46.74 | 46.42 | 46.43 | 190,113 | -0.29(-0.63%) |
Nov 03, 2023 | 46.64 | 46.83 | 46.62 | 46.72 | 87,231 | +1.00(+2.20%) |
Nov 02, 2023 | 45.67 | 45.81 | 45.46 | 45.72 | 114,142 | +0.76(+1.69%) |