Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.30 | 52.82 | 51.87 | 51.96 | 119,242 | -0.91(-1.72%) |
Jan 30, 2024 | 53.12 | 53.33 | 52.82 | 52.87 | 121,773 | -0.41(-0.77%) |
Jan 29, 2024 | 52.71 | 53.32 | 52.66 | 53.28 | 373,050 | +0.66(+1.25%) |
Jan 26, 2024 | 52.71 | 53.01 | 52.60 | 52.62 | 88,668 | -0.57(-1.07%) |
Jan 25, 2024 | 53.34 | 53.45 | 52.80 | 53.19 | 271,924 | +0.37(+0.70%) |
Jan 24, 2024 | 53.30 | 53.45 | 52.81 | 52.82 | 107,168 | -0.03(-0.06%) |
Jan 23, 2024 | 53.04 | 53.04 | 52.55 | 52.85 | 123,006 | +0.10(+0.18%) |
Jan 22, 2024 | 52.66 | 53.06 | 52.58 | 52.76 | 110,702 | +0.40(+0.77%) |
Jan 19, 2024 | 51.53 | 52.38 | 51.46 | 52.35 | 119,884 | +1.03(+2.01%) |
Jan 18, 2024 | 50.98 | 51.38 | 50.71 | 51.32 | 253,824 | +0.90(+1.78%) |
Jan 17, 2024 | 50.28 | 50.49 | 49.98 | 50.42 | 96,359 | -0.40(-0.79%) |
Jan 16, 2024 | 50.74 | 50.98 | 50.43 | 50.82 | 136,448 | +0.02(+0.04%) |
Jan 12, 2024 | 51.17 | 51.41 | 50.78 | 50.80 | 169,924 | -0.23(-0.45%) |
Jan 11, 2024 | 51.17 | 51.25 | 50.37 | 51.03 | 120,892 | -0.05(-0.10%) |
Jan 10, 2024 | 50.99 | 51.16 | 50.52 | 51.08 | 182,123 | +0.19(+0.37%) |
Jan 09, 2024 | 50.46 | 51.02 | 50.43 | 50.89 | 134,779 | +0.00(+0.00%) |
Jan 08, 2024 | 49.89 | 50.89 | 49.89 | 50.89 | 272,108 | +1.20(+2.41%) |
Jan 05, 2024 | 49.36 | 50.06 | 49.36 | 49.69 | 342,153 | +0.06(+0.12%) |
Jan 04, 2024 | 49.45 | 49.87 | 49.18 | 49.63 | 102,600 | -0.06(-0.12%) |
Jan 03, 2024 | 50.15 | 50.24 | 49.69 | 49.69 | 174,684 | -1.16(-2.28%) |
Jan 02, 2024 | 51.52 | 51.52 | 50.48 | 50.85 | 147,203 | -0.69(-1.34%) |
Dec 29, 2023 | 52.31 | 52.34 | 51.54 | 51.54 | 126,481 | -0.68(-1.30%) |
Dec 28, 2023 | 52.36 | 52.43 | 52.20 | 52.22 | 119,664 | -0.04(-0.08%) |
Dec 27, 2023 | 52.24 | 52.42 | 52.10 | 52.26 | 136,304 | -0.07(-0.13%) |
Dec 26, 2023 | 52.10 | 52.40 | 52.04 | 52.33 | 73,527 | +0.40(+0.77%) |
Dec 22, 2023 | 51.75 | 52.05 | 51.63 | 51.93 | 143,660 | +0.27(+0.52%) |
Dec 21, 2023 | 51.56 | 51.77 | 51.27 | 51.67 | 617,501 | +0.94(+1.85%) |
Dec 20, 2023 | 51.40 | 51.89 | 50.73 | 50.73 | 101,958 | -0.98(-1.89%) |
Dec 19, 2023 | 51.32 | 51.78 | 51.32 | 51.71 | 156,440 | +0.38(+0.74%) |
Dec 18, 2023 | 51.21 | 51.38 | 51.06 | 51.33 | 196,527 | +0.17(+0.33%) |
Dec 15, 2023 | 51.19 | 51.53 | 51.08 | 51.16 | 308,676 | -0.04(-0.08%) |
Dec 14, 2023 | 50.47 | 51.29 | 50.47 | 51.20 | 281,503 | +1.14(+2.27%) |
Dec 13, 2023 | 49.32 | 50.23 | 49.00 | 50.06 | 116,648 | +0.89(+1.81%) |
Dec 12, 2023 | 48.95 | 49.33 | 48.94 | 49.17 | 124,912 | +0.11(+0.22%) |
Dec 11, 2023 | 48.32 | 49.21 | 48.32 | 49.06 | 93,280 | +0.81(+1.68%) |
Dec 08, 2023 | 47.73 | 48.39 | 47.73 | 48.25 | 182,004 | +0.40(+0.84%) |
Dec 07, 2023 | 47.48 | 48.01 | 47.41 | 47.85 | 137,276 | +0.56(+1.18%) |
Dec 06, 2023 | 47.73 | 48.01 | 47.26 | 47.29 | 124,984 | -0.08(-0.17%) |
Dec 05, 2023 | 47.35 | 47.53 | 47.15 | 47.37 | 231,710 | -0.38(-0.79%) |
Dec 04, 2023 | 47.54 | 47.82 | 47.27 | 47.75 | 141,547 | -0.17(-0.35%) |
Dec 01, 2023 | 46.96 | 47.95 | 46.96 | 47.92 | 91,609 | +0.67(+1.42%) |
Nov 30, 2023 | 47.24 | 47.46 | 46.89 | 47.25 | 162,211 | +0.15(+0.32%) |
Nov 29, 2023 | 47.09 | 47.66 | 47.06 | 47.10 | 123,845 | +0.39(+0.83%) |
Nov 28, 2023 | 46.47 | 46.89 | 46.41 | 46.71 | 109,823 | -0.04(-0.09%) |
Nov 27, 2023 | 46.57 | 46.91 | 46.54 | 46.75 | 122,080 | +0.02(+0.04%) |
Nov 24, 2023 | 46.54 | 46.78 | 46.54 | 46.73 | 36,483 | +0.09(+0.19%) |
Nov 22, 2023 | 46.68 | 46.97 | 46.55 | 46.64 | 106,209 | +0.20(+0.43%) |
Nov 21, 2023 | 46.49 | 46.56 | 46.30 | 46.44 | 121,480 | -0.45(-0.96%) |
Nov 20, 2023 | 46.27 | 47.01 | 46.27 | 46.89 | 208,325 | +0.50(+1.08%) |
Nov 17, 2023 | 46.08 | 46.42 | 46.08 | 46.39 | 89,053 | +0.37(+0.80%) |
Nov 16, 2023 | 46.16 | 46.22 | 45.82 | 46.02 | 233,218 | -0.28(-0.60%) |
Nov 15, 2023 | 46.14 | 46.70 | 46.14 | 46.30 | 274,288 | +0.28(+0.61%) |
Nov 14, 2023 | 45.29 | 46.12 | 45.29 | 46.02 | 235,728 | +1.63(+3.67%) |
Nov 13, 2023 | 44.28 | 44.52 | 44.21 | 44.39 | 184,912 | -0.25(-0.56%) |
Nov 10, 2023 | 43.89 | 44.65 | 43.71 | 44.64 | 113,182 | +1.04(+2.38%) |
Nov 09, 2023 | 44.14 | 44.35 | 43.56 | 43.60 | 136,982 | -0.42(-0.95%) |
Nov 08, 2023 | 44.16 | 44.25 | 43.83 | 44.02 | 223,804 | -0.07(-0.16%) |
Nov 07, 2023 | 43.70 | 44.29 | 43.70 | 44.09 | 182,929 | +0.38(+0.87%) |
Nov 06, 2023 | 44.05 | 44.10 | 43.41 | 43.71 | 287,540 | -0.26(-0.59%) |
Nov 03, 2023 | 43.27 | 44.20 | 43.27 | 43.97 | 700,095 | +1.00(+2.32%) |
Nov 02, 2023 | 42.81 | 43.07 | 42.60 | 42.98 | 437,789 | +0.85(+2.02%) |