Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.79 | 52.04 | 49.38 | 49.38 | 83,800 | -3.00(-5.73%) |
Jan 30, 2024 | 52.02 | 52.63 | 51.98 | 52.37 | 53,215 | +0.13(+0.25%) |
Jan 29, 2024 | 50.92 | 52.28 | 50.92 | 52.24 | 58,490 | +1.47(+2.89%) |
Jan 26, 2024 | 51.14 | 51.81 | 50.35 | 50.78 | 58,505 | -0.27(-0.53%) |
Jan 25, 2024 | 49.31 | 51.04 | 48.68 | 51.04 | 91,859 | +3.21(+6.71%) |
Jan 24, 2024 | 48.87 | 49.86 | 47.51 | 47.84 | 92,515 | -1.77(-3.56%) |
Jan 23, 2024 | 50.59 | 50.75 | 49.25 | 49.60 | 61,662 | -0.45(-0.89%) |
Jan 22, 2024 | 49.20 | 50.09 | 49.13 | 50.05 | 54,321 | +1.37(+2.82%) |
Jan 19, 2024 | 47.73 | 48.75 | 47.08 | 48.68 | 86,596 | +1.23(+2.60%) |
Jan 18, 2024 | 47.34 | 47.60 | 46.86 | 47.45 | 40,577 | +0.18(+0.38%) |
Jan 17, 2024 | 46.64 | 47.49 | 46.64 | 47.27 | 59,040 | -0.09(-0.19%) |
Jan 16, 2024 | 47.64 | 47.93 | 47.17 | 47.36 | 46,795 | -0.88(-1.82%) |
Jan 12, 2024 | 49.06 | 49.06 | 47.92 | 48.24 | 48,337 | -0.22(-0.46%) |
Jan 11, 2024 | 49.04 | 49.04 | 47.87 | 48.46 | 55,144 | -0.80(-1.63%) |
Jan 10, 2024 | 48.60 | 49.27 | 48.17 | 49.27 | 59,827 | +0.36(+0.73%) |
Jan 09, 2024 | 48.84 | 49.30 | 48.35 | 48.91 | 61,344 | -0.62(-1.24%) |
Jan 08, 2024 | 49.34 | 49.90 | 48.53 | 49.52 | 78,888 | -0.06(-0.12%) |
Jan 05, 2024 | 49.44 | 50.46 | 48.86 | 49.58 | 69,558 | -0.22(-0.44%) |
Jan 04, 2024 | 49.66 | 50.41 | 49.26 | 49.80 | 74,751 | +0.22(+0.44%) |
Jan 03, 2024 | 51.80 | 52.47 | 49.41 | 49.58 | 105,673 | -2.38(-4.59%) |
Jan 02, 2024 | 50.78 | 52.78 | 50.59 | 51.97 | 82,916 | +0.83(+1.63%) |
Dec 29, 2023 | 51.69 | 52.52 | 51.09 | 51.13 | 75,939 | -0.42(-0.81%) |
Dec 28, 2023 | 51.80 | 52.05 | 51.43 | 51.55 | 54,280 | -0.19(-0.36%) |
Dec 27, 2023 | 51.70 | 52.17 | 51.47 | 51.74 | 49,722 | -0.04(-0.08%) |
Dec 26, 2023 | 51.34 | 51.90 | 50.71 | 51.78 | 59,512 | +0.86(+1.70%) |
Dec 22, 2023 | 50.73 | 51.35 | 50.24 | 50.91 | 66,625 | +0.53(+1.04%) |
Dec 21, 2023 | 50.61 | 51.27 | 50.08 | 50.39 | 74,827 | +0.03(+0.06%) |
Dec 20, 2023 | 50.86 | 52.13 | 50.25 | 50.36 | 68,373 | -0.46(-0.90%) |
Dec 19, 2023 | 50.45 | 51.38 | 50.45 | 50.81 | 80,407 | +0.70(+1.39%) |
Dec 18, 2023 | 50.85 | 51.09 | 50.02 | 50.12 | 74,367 | -0.34(-0.67%) |
Dec 15, 2023 | 51.94 | 51.94 | 50.38 | 50.46 | 231,230 | -0.70(-1.36%) |
Dec 14, 2023 | 51.34 | 52.38 | 50.55 | 51.15 | 125,633 | +0.93(+1.85%) |
Dec 13, 2023 | 47.29 | 50.30 | 47.19 | 50.22 | 123,151 | +2.91(+6.16%) |
Dec 12, 2023 | 48.03 | 48.13 | 47.21 | 47.31 | 39,945 | -0.75(-1.56%) |
Dec 11, 2023 | 47.69 | 48.19 | 47.35 | 48.06 | 70,452 | +0.21(+0.43%) |
Dec 08, 2023 | 47.51 | 48.48 | 46.74 | 47.85 | 64,889 | +0.16(+0.33%) |
Dec 07, 2023 | 46.76 | 47.75 | 45.68 | 47.70 | 59,158 | +1.21(+2.61%) |
Dec 06, 2023 | 46.95 | 48.06 | 46.35 | 46.48 | 63,072 | +0.05(+0.11%) |
Dec 05, 2023 | 46.40 | 46.60 | 46.04 | 46.43 | 49,874 | -0.36(-0.76%) |
Dec 04, 2023 | 45.90 | 47.00 | 45.90 | 46.79 | 73,580 | +0.73(+1.59%) |
Dec 01, 2023 | 43.71 | 46.15 | 43.62 | 46.06 | 93,053 | +2.50(+5.73%) |
Nov 30, 2023 | 44.47 | 44.47 | 43.24 | 43.56 | 152,393 | -0.76(-1.72%) |
Nov 29, 2023 | 44.20 | 45.12 | 44.15 | 44.32 | 56,935 | +0.32(+0.72%) |
Nov 28, 2023 | 44.82 | 45.18 | 43.79 | 44.00 | 48,159 | -0.81(-1.81%) |
Nov 27, 2023 | 45.42 | 45.78 | 44.81 | 44.81 | 84,082 | -0.80(-1.75%) |
Nov 24, 2023 | 45.95 | 46.16 | 45.33 | 45.61 | 31,556 | -0.12(-0.26%) |
Nov 22, 2023 | 45.99 | 46.14 | 45.42 | 45.73 | 57,073 | +0.25(+0.54%) |
Nov 21, 2023 | 45.83 | 46.00 | 45.24 | 45.49 | 66,825 | -0.41(-0.90%) |
Nov 20, 2023 | 46.10 | 46.54 | 45.16 | 45.90 | 102,676 | -0.04(-0.09%) |
Nov 17, 2023 | 46.75 | 46.75 | 45.51 | 45.94 | 104,341 | -0.30(-0.64%) |
Nov 16, 2023 | 45.91 | 46.45 | 45.17 | 46.24 | 73,883 | +0.04(+0.09%) |
Nov 15, 2023 | 46.73 | 47.37 | 44.85 | 46.20 | 94,185 | -0.37(-0.78%) |
Nov 14, 2023 | 44.98 | 46.73 | 44.75 | 46.56 | 120,137 | +3.06(+7.04%) |
Nov 13, 2023 | 42.24 | 43.62 | 42.19 | 43.50 | 69,367 | +0.81(+1.90%) |
Nov 10, 2023 | 42.65 | 42.92 | 42.10 | 42.69 | 73,661 | +0.25(+0.58%) |
Nov 09, 2023 | 42.62 | 43.01 | 41.90 | 42.44 | 110,012 | -0.22(-0.51%) |
Nov 08, 2023 | 42.83 | 42.83 | 42.24 | 42.66 | 67,304 | -0.01(-0.02%) |
Nov 07, 2023 | 43.12 | 44.01 | 42.06 | 42.67 | 88,539 | -0.79(-1.82%) |
Nov 06, 2023 | 42.26 | 45.14 | 41.63 | 43.46 | 317,741 | +1.23(+2.92%) |
Nov 03, 2023 | 41.22 | 42.56 | 41.12 | 42.23 | 102,019 | +2.15(+5.37%) |
Nov 02, 2023 | 38.87 | 40.12 | 38.87 | 40.08 | 55,438 | +1.49(+3.86%) |