Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.81 | 51.72 | 48.30 | 48.30 | 11,344 | -1.51(-3.04%) |
Jan 30, 2024 | 50.62 | 51.22 | 47.77 | 49.81 | 12,845 | -1.46(-2.85%) |
Jan 29, 2024 | 51.44 | 52.09 | 51.27 | 51.27 | 5,994 | -0.72(-1.38%) |
Jan 26, 2024 | 52.25 | 52.25 | 51.99 | 51.99 | 2,569 | +0.24(+0.46%) |
Jan 25, 2024 | 52.63 | 53.91 | 51.75 | 51.75 | 7,604 | +0.67(+1.30%) |
Jan 24, 2024 | 51.72 | 51.72 | 50.86 | 51.08 | 4,062 | -0.54(-1.04%) |
Jan 23, 2024 | 51.47 | 51.79 | 51.47 | 51.62 | 5,158 | +0.59(+1.15%) |
Jan 22, 2024 | 49.80 | 51.39 | 49.80 | 51.03 | 13,937 | +1.09(+2.19%) |
Jan 19, 2024 | 49.44 | 49.94 | 49.40 | 49.94 | 6,018 | +0.89(+1.81%) |
Jan 18, 2024 | 49.59 | 49.59 | 48.72 | 49.05 | 4,106 | -0.50(-1.00%) |
Jan 17, 2024 | 50.17 | 50.17 | 48.76 | 49.55 | 6,706 | -0.19(-0.38%) |
Jan 16, 2024 | 48.04 | 49.74 | 46.60 | 49.74 | 9,542 | +1.01(+2.08%) |
Jan 12, 2024 | 50.76 | 52.24 | 47.26 | 48.73 | 10,253 | -0.88(-1.77%) |
Jan 11, 2024 | 50.91 | 50.91 | 49.60 | 49.60 | 5,621 | -1.45(-2.85%) |
Jan 10, 2024 | 51.42 | 51.73 | 50.85 | 51.05 | 6,274 | -0.70(-1.35%) |
Jan 09, 2024 | 51.03 | 52.70 | 50.19 | 51.75 | 8,107 | -0.18(-0.34%) |
Jan 08, 2024 | 50.96 | 51.93 | 49.75 | 51.93 | 7,262 | +1.22(+2.41%) |
Jan 05, 2024 | 49.95 | 51.74 | 49.73 | 50.71 | 23,972 | +1.04(+2.10%) |
Jan 04, 2024 | 53.73 | 53.73 | 49.66 | 49.66 | 10,840 | -3.77(-7.06%) |
Jan 03, 2024 | 58.71 | 58.71 | 53.17 | 53.43 | 12,974 | -5.02(-8.60%) |
Jan 02, 2024 | 57.82 | 59.89 | 57.71 | 58.46 | 20,521 | -1.48(-2.47%) |
Dec 29, 2023 | 62.00 | 62.78 | 59.94 | 59.94 | 9,097 | -2.95(-4.68%) |
Dec 28, 2023 | 61.93 | 63.59 | 61.19 | 62.88 | 7,414 | -0.16(-0.25%) |
Dec 27, 2023 | 63.50 | 63.67 | 61.79 | 63.04 | 10,798 | +0.04(+0.06%) |
Dec 26, 2023 | 62.66 | 63.69 | 60.81 | 63.00 | 13,942 | +0.62(+0.99%) |
Dec 22, 2023 | 60.50 | 63.66 | 59.64 | 62.39 | 18,821 | +3.18(+5.38%) |
Dec 21, 2023 | 58.44 | 59.99 | 58.21 | 59.20 | 13,094 | +0.68(+1.16%) |
Dec 20, 2023 | 55.38 | 59.94 | 54.45 | 58.53 | 21,119 | +2.01(+3.56%) |
Dec 19, 2023 | 56.36 | 57.51 | 55.22 | 56.52 | 18,457 | -0.55(-0.96%) |
Dec 18, 2023 | 57.60 | 57.85 | 55.13 | 57.06 | 20,319 | -0.65(-1.12%) |
Dec 15, 2023 | 56.04 | 57.86 | 54.18 | 57.71 | 46,951 | +2.31(+4.17%) |
Dec 14, 2023 | 54.72 | 55.47 | 53.03 | 55.40 | 17,053 | +1.67(+3.11%) |
Dec 13, 2023 | 49.64 | 54.48 | 49.64 | 53.73 | 25,930 | +3.44(+6.85%) |
Dec 12, 2023 | 50.38 | 50.38 | 49.65 | 50.29 | 5,470 | -0.34(-0.67%) |
Dec 11, 2023 | 50.63 | 50.63 | 49.42 | 50.63 | 9,783 | +0.44(+0.87%) |
Dec 08, 2023 | 49.75 | 50.50 | 46.53 | 50.19 | 12,658 | -0.55(-1.08%) |
Dec 07, 2023 | 48.56 | 50.73 | 48.36 | 50.73 | 5,077 | +2.38(+4.92%) |
Dec 06, 2023 | 44.28 | 48.76 | 44.28 | 48.36 | 9,128 | -0.41(-0.84%) |
Dec 05, 2023 | 48.26 | 49.15 | 48.26 | 48.76 | 4,343 | -0.21(-0.43%) |
Dec 04, 2023 | 48.51 | 48.97 | 48.05 | 48.97 | 5,768 | +0.53(+1.09%) |
Dec 01, 2023 | 47.04 | 49.15 | 47.04 | 48.45 | 19,974 | +1.10(+2.33%) |
Nov 30, 2023 | 46.95 | 47.43 | 46.34 | 47.34 | 6,504 | -0.07(-0.15%) |
Nov 29, 2023 | 46.54 | 47.53 | 46.51 | 47.41 | 12,748 | +1.21(+2.61%) |
Nov 28, 2023 | 45.92 | 47.22 | 45.92 | 46.20 | 3,958 | -0.60(-1.29%) |
Nov 27, 2023 | 46.59 | 46.86 | 46.39 | 46.81 | 7,701 | -0.63(-1.34%) |
Nov 24, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 1,247 | +1.60(+3.50%) |
Nov 22, 2023 | 45.85 | 45.85 | 45.84 | 45.84 | 2,998 | +0.28(+0.61%) |
Nov 21, 2023 | 46.14 | 46.94 | 45.56 | 45.56 | 2,631 | -1.84(-3.89%) |
Nov 20, 2023 | 47.42 | 47.42 | 46.88 | 47.40 | 2,880 | +0.06(+0.13%) |
Nov 17, 2023 | 46.83 | 47.34 | 46.83 | 47.34 | 10,189 | +1.05(+2.27%) |
Nov 16, 2023 | 46.54 | 46.54 | 46.29 | 46.29 | 4,283 | +0.34(+0.73%) |
Nov 15, 2023 | 47.22 | 47.93 | 45.96 | 45.96 | 9,464 | -1.34(-2.83%) |
Nov 14, 2023 | 43.01 | 47.90 | 42.31 | 47.29 | 11,064 | +4.30(+10.00%) |
Nov 13, 2023 | 42.97 | 43.00 | 42.38 | 42.99 | 2,705 | +0.86(+2.04%) |
Nov 10, 2023 | 41.37 | 42.95 | 41.30 | 42.13 | 5,996 | +1.42(+3.48%) |
Nov 09, 2023 | 42.33 | 43.37 | 40.70 | 40.72 | 6,179 | -2.10(-4.90%) |
Nov 08, 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 3,023 | -1.35(-3.05%) |
Nov 07, 2023 | 43.60 | 45.54 | 43.60 | 44.16 | 7,172 | +1.41(+3.29%) |
Nov 06, 2023 | 43.34 | 43.34 | 42.76 | 42.76 | 2,165 | -0.76(-1.75%) |
Nov 03, 2023 | 44.84 | 44.84 | 43.52 | 43.52 | 6,021 | -0.85(-1.92%) |
Nov 02, 2023 | 43.73 | 45.55 | 43.10 | 44.37 | 11,501 | +0.25(+0.56%) |