Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.99 | 52.22 | 51.12 | 51.12 | 2,812 | -0.78(-1.50%) |
Jan 30, 2024 | 52.06 | 52.10 | 51.90 | 51.90 | 724 | -0.47(-0.89%) |
Jan 29, 2024 | 51.92 | 52.37 | 51.92 | 52.37 | 184 | +0.37(+0.72%) |
Jan 26, 2024 | 52.00 | 52.41 | 51.99 | 51.99 | 1,718 | +0.11(+0.21%) |
Jan 25, 2024 | 51.75 | 52.13 | 51.64 | 51.89 | 3,449 | +0.49(+0.96%) |
Jan 24, 2024 | 52.69 | 52.69 | 51.39 | 51.39 | 1,345 | -0.90(-1.73%) |
Jan 23, 2024 | 52.34 | 52.35 | 52.16 | 52.30 | 807 | +0.23(+0.45%) |
Jan 22, 2024 | 51.92 | 52.21 | 51.92 | 52.06 | 680 | +0.59(+1.14%) |
Jan 19, 2024 | 51.20 | 51.47 | 51.15 | 51.47 | 6,171 | +0.12(+0.23%) |
Jan 18, 2024 | 51.18 | 51.48 | 51.18 | 51.35 | 633 | +0.15(+0.29%) |
Jan 17, 2024 | 51.19 | 51.20 | 50.98 | 51.20 | 1,214 | -0.41(-0.79%) |
Jan 16, 2024 | 51.68 | 51.68 | 51.50 | 51.61 | 9,183 | -0.16(-0.30%) |
Jan 12, 2024 | 52.20 | 52.20 | 51.77 | 51.77 | 568 | +0.13(+0.25%) |
Jan 11, 2024 | 51.64 | 51.68 | 51.48 | 51.64 | 3,024 | -1.00(-1.90%) |
Jan 10, 2024 | 51.78 | 52.64 | 51.78 | 52.64 | 434 | +0.91(+1.76%) |
Jan 09, 2024 | 51.74 | 51.82 | 51.73 | 51.73 | 596 | -0.82(-1.57%) |
Jan 08, 2024 | 52.15 | 52.56 | 52.15 | 52.56 | 701 | +0.57(+1.09%) |
Jan 05, 2024 | 52.13 | 52.13 | 51.99 | 51.99 | 776 | -0.45(-0.87%) |
Jan 04, 2024 | 53.04 | 53.04 | 52.41 | 52.44 | 5,532 | -0.40(-0.75%) |
Jan 03, 2024 | 53.35 | 53.48 | 52.68 | 52.84 | 2,708 | -0.87(-1.61%) |
Jan 02, 2024 | 53.57 | 54.24 | 53.57 | 53.71 | 3,772 | -0.27(-0.51%) |
Dec 29, 2023 | 54.10 | 54.10 | 53.98 | 53.98 | 1,351 | -0.29(-0.53%) |
Dec 28, 2023 | 54.25 | 54.27 | 54.20 | 54.27 | 624 | +0.18(+0.34%) |
Dec 27, 2023 | 54.47 | 54.47 | 54.09 | 54.09 | 9,770 | -0.24(-0.44%) |
Dec 26, 2023 | 54.43 | 54.43 | 54.33 | 54.33 | 378 | +0.42(+0.78%) |
Dec 22, 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 276 | +0.11(+0.20%) |
Dec 21, 2023 | 53.38 | 53.80 | 53.29 | 53.80 | 472 | +0.86(+1.63%) |
Dec 20, 2023 | 54.08 | 54.08 | 52.93 | 52.93 | 485 | -0.95(-1.77%) |
Dec 19, 2023 | 53.65 | 53.89 | 53.39 | 53.89 | 1,689 | +1.20(+2.27%) |
Dec 18, 2023 | 52.51 | 52.75 | 52.51 | 52.69 | 960 | +0.14(+0.28%) |
Dec 15, 2023 | 52.22 | 52.55 | 52.21 | 52.55 | 506 | -0.59(-1.12%) |
Dec 14, 2023 | 53.36 | 54.09 | 52.95 | 53.14 | 1,308 | +0.64(+1.22%) |
Dec 13, 2023 | 50.86 | 52.50 | 50.85 | 52.50 | 780 | +1.48(+2.90%) |
Dec 12, 2023 | 50.69 | 51.07 | 50.67 | 51.02 | 1,767 | -0.10(-0.20%) |
Dec 11, 2023 | 50.85 | 51.12 | 50.85 | 51.12 | 649 | +0.15(+0.29%) |
Dec 08, 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 367 | +0.15(+0.30%) |
Dec 07, 2023 | 50.70 | 50.82 | 50.70 | 50.82 | 143 | +0.20(+0.40%) |
Dec 06, 2023 | 51.21 | 51.21 | 50.62 | 50.62 | 2,643 | -0.03(-0.05%) |
Dec 05, 2023 | 50.95 | 50.95 | 50.64 | 50.64 | 705 | -0.77(-1.49%) |
Dec 04, 2023 | 51.25 | 51.51 | 51.25 | 51.41 | 3,110 | +0.57(+1.12%) |
Dec 01, 2023 | 49.30 | 50.84 | 49.30 | 50.84 | 1,001 | +1.28(+2.57%) |
Nov 30, 2023 | 49.45 | 49.57 | 49.45 | 49.57 | 1,236 | +0.20(+0.41%) |
Nov 29, 2023 | 49.91 | 49.91 | 49.27 | 49.36 | 1,888 | -0.01(-0.03%) |
Nov 28, 2023 | 49.63 | 49.63 | 49.37 | 49.37 | 807 | -0.49(-0.99%) |
Nov 27, 2023 | 50.00 | 50.00 | 49.87 | 49.87 | 1,194 | -0.27(-0.54%) |
Nov 24, 2023 | 50.10 | 50.15 | 50.02 | 50.14 | 505 | +0.17(+0.33%) |
Nov 22, 2023 | 50.05 | 50.05 | 49.97 | 49.97 | 4,347 | +0.18(+0.36%) |
Nov 21, 2023 | 50.35 | 50.35 | 49.79 | 49.79 | 1,077 | -0.51(-1.02%) |
Nov 20, 2023 | 50.34 | 50.34 | 50.31 | 50.31 | 281 | -0.06(-0.11%) |
Nov 17, 2023 | 50.33 | 50.37 | 50.22 | 50.37 | 947 | +0.41(+0.81%) |
Nov 16, 2023 | 49.99 | 50.11 | 49.96 | 49.96 | 403 | -0.55(-1.09%) |
Nov 15, 2023 | 50.68 | 50.68 | 50.42 | 50.51 | 1,349 | +0.21(+0.41%) |
Nov 14, 2023 | 48.91 | 50.37 | 48.91 | 50.30 | 7,773 | +2.32(+4.84%) |
Nov 13, 2023 | 47.97 | 48.14 | 47.97 | 47.98 | 1,527 | -0.27(-0.56%) |
Nov 10, 2023 | 48.32 | 48.44 | 48.01 | 48.25 | 1,835 | -0.04(-0.08%) |
Nov 09, 2023 | 48.91 | 48.91 | 48.25 | 48.29 | 640 | -0.39(-0.80%) |
Nov 08, 2023 | 49.13 | 49.13 | 48.62 | 48.68 | 988 | -0.64(-1.29%) |
Nov 07, 2023 | 49.41 | 49.52 | 49.31 | 49.31 | 1,800 | -0.33(-0.65%) |
Nov 06, 2023 | 50.48 | 50.48 | 49.53 | 49.64 | 1,320 | -0.92(-1.81%) |
Nov 03, 2023 | 49.63 | 50.79 | 49.63 | 50.55 | 439 | +1.49(+3.03%) |
Nov 02, 2023 | 47.84 | 49.07 | 47.84 | 49.07 | 744 | +1.42(+2.98%) |