Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.88 | 51.16 | 50.74 | 50.77 | 72,933 | -0.56(-1.09%) |
Jan 30, 2024 | 51.63 | 51.68 | 51.22 | 51.33 | 49,558 | -0.23(-0.45%) |
Jan 29, 2024 | 51.32 | 51.58 | 51.21 | 51.56 | 103,364 | +0.37(+0.72%) |
Jan 26, 2024 | 51.26 | 51.35 | 51.10 | 51.19 | 82,524 | -0.24(-0.46%) |
Jan 25, 2024 | 51.81 | 51.81 | 51.20 | 51.43 | 121,620 | -0.24(-0.46%) |
Jan 24, 2024 | 51.77 | 51.95 | 51.56 | 51.67 | 102,703 | +0.42(+0.82%) |
Jan 23, 2024 | 51.26 | 51.29 | 51.02 | 51.25 | 57,011 | +0.13(+0.26%) |
Jan 22, 2024 | 51.45 | 51.47 | 51.05 | 51.12 | 147,135 | -0.00(-0.01%) |
Jan 19, 2024 | 50.69 | 51.12 | 50.53 | 51.12 | 99,109 | +0.63(+1.25%) |
Jan 18, 2024 | 50.37 | 50.57 | 50.13 | 50.49 | 44,366 | +0.48(+0.95%) |
Jan 17, 2024 | 50.06 | 50.06 | 49.49 | 50.02 | 35,632 | -0.23(-0.47%) |
Jan 16, 2024 | 49.93 | 50.34 | 49.93 | 50.25 | 48,517 | +0.12(+0.23%) |
Jan 12, 2024 | 50.22 | 50.27 | 50.01 | 50.13 | 30,287 | -0.06(-0.13%) |
Jan 11, 2024 | 50.10 | 50.30 | 49.83 | 50.20 | 51,174 | +0.23(+0.47%) |
Jan 10, 2024 | 49.93 | 50.12 | 49.77 | 49.96 | 49,213 | +0.13(+0.25%) |
Jan 09, 2024 | 49.32 | 49.87 | 49.32 | 49.84 | 41,287 | +0.22(+0.45%) |
Jan 08, 2024 | 48.95 | 49.68 | 48.91 | 49.61 | 40,171 | +0.85(+1.75%) |
Jan 05, 2024 | 48.53 | 48.92 | 48.53 | 48.76 | 51,787 | +0.12(+0.24%) |
Jan 04, 2024 | 48.65 | 48.88 | 48.57 | 48.64 | 35,200 | -0.08(-0.17%) |
Jan 03, 2024 | 48.76 | 48.97 | 48.58 | 48.72 | 43,004 | -0.40(-0.81%) |
Jan 02, 2024 | 49.47 | 49.51 | 48.89 | 49.12 | 55,766 | -0.67(-1.34%) |
Dec 29, 2023 | 49.87 | 49.90 | 49.56 | 49.78 | 52,423 | -0.07(-0.14%) |
Dec 28, 2023 | 49.87 | 49.89 | 49.70 | 49.86 | 28,065 | +0.04(+0.09%) |
Dec 27, 2023 | 49.80 | 49.92 | 49.60 | 49.81 | 19,288 | +0.12(+0.24%) |
Dec 26, 2023 | 49.69 | 49.78 | 49.56 | 49.69 | 45,710 | +0.21(+0.42%) |
Dec 22, 2023 | 49.51 | 49.58 | 49.32 | 49.49 | 54,623 | +0.05(+0.11%) |
Dec 21, 2023 | 49.30 | 49.44 | 49.18 | 49.43 | 33,579 | +0.41(+0.83%) |
Dec 20, 2023 | 49.38 | 49.50 | 48.89 | 49.03 | 27,903 | -0.41(-0.82%) |
Dec 19, 2023 | 49.18 | 49.43 | 49.18 | 49.43 | 24,398 | +0.17(+0.34%) |
Dec 18, 2023 | 48.95 | 49.29 | 48.95 | 49.27 | 32,107 | +0.35(+0.72%) |
Dec 15, 2023 | 48.66 | 48.95 | 48.66 | 48.91 | 31,084 | +0.26(+0.54%) |
Dec 14, 2023 | 48.71 | 49.03 | 48.21 | 48.65 | 28,007 | -0.01(-0.02%) |
Dec 13, 2023 | 48.44 | 48.74 | 48.34 | 48.66 | 23,122 | +0.24(+0.49%) |
Dec 12, 2023 | 48.05 | 48.42 | 48.05 | 48.42 | 24,769 | +0.30(+0.62%) |
Dec 11, 2023 | 47.94 | 48.22 | 47.81 | 48.12 | 37,649 | +0.26(+0.53%) |
Dec 08, 2023 | 47.38 | 47.87 | 47.38 | 47.87 | 30,150 | +0.38(+0.80%) |
Dec 07, 2023 | 47.11 | 47.54 | 47.08 | 47.49 | 13,235 | +0.68(+1.45%) |
Dec 06, 2023 | 47.54 | 47.54 | 46.81 | 46.81 | 21,484 | -0.34(-0.73%) |
Dec 05, 2023 | 46.74 | 47.19 | 46.74 | 47.15 | 22,332 | +0.25(+0.53%) |
Dec 04, 2023 | 47.14 | 47.14 | 46.44 | 46.91 | 29,302 | -0.46(-0.97%) |
Dec 01, 2023 | 47.27 | 47.40 | 47.03 | 47.37 | 22,119 | +0.02(+0.04%) |
Nov 30, 2023 | 47.54 | 47.54 | 47.13 | 47.35 | 9,177 | -0.15(-0.31%) |
Nov 29, 2023 | 47.92 | 47.93 | 47.50 | 47.50 | 10,917 | +0.01(+0.02%) |
Nov 28, 2023 | 47.57 | 47.58 | 47.18 | 47.49 | 20,624 | -0.06(-0.13%) |
Nov 27, 2023 | 47.62 | 47.79 | 47.47 | 47.55 | 21,250 | +0.09(+0.18%) |
Nov 24, 2023 | 47.50 | 47.50 | 47.42 | 47.46 | 7,259 | -0.07(-0.15%) |
Nov 22, 2023 | 47.74 | 47.75 | 47.50 | 47.53 | 6,879 | +0.25(+0.53%) |
Nov 21, 2023 | 47.33 | 47.36 | 47.06 | 47.28 | 15,958 | -0.21(-0.45%) |
Nov 20, 2023 | 47.09 | 47.55 | 47.09 | 47.49 | 15,826 | +0.52(+1.12%) |
Nov 17, 2023 | 46.87 | 47.12 | 46.72 | 46.97 | 15,585 | +0.10(+0.22%) |
Nov 16, 2023 | 46.78 | 46.98 | 46.75 | 46.87 | 4,631 | +0.18(+0.39%) |
Nov 15, 2023 | 46.84 | 46.84 | 46.69 | 46.69 | 1,517 | +0.03(+0.07%) |
Nov 14, 2023 | 46.75 | 46.80 | 46.59 | 46.65 | 27,431 | +0.47(+1.03%) |
Nov 13, 2023 | 45.96 | 46.28 | 45.96 | 46.18 | 6,781 | +0.16(+0.36%) |
Nov 10, 2023 | 45.73 | 46.11 | 45.65 | 46.01 | 10,241 | +0.64(+1.41%) |
Nov 09, 2023 | 45.74 | 45.74 | 45.32 | 45.37 | 975 | -0.24(-0.52%) |
Nov 08, 2023 | 45.58 | 45.65 | 45.57 | 45.61 | 2,015 | +0.13(+0.29%) |
Nov 07, 2023 | 45.56 | 45.63 | 45.48 | 45.48 | 1,075 | +0.36(+0.80%) |
Nov 06, 2023 | 44.99 | 45.12 | 44.77 | 45.12 | 2,041 | +0.23(+0.52%) |
Nov 03, 2023 | 44.72 | 45.04 | 44.69 | 44.88 | 6,683 | +0.39(+0.87%) |
Nov 02, 2023 | 44.28 | 44.51 | 44.28 | 44.50 | 1,667 | +0.85(+1.96%) |