Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.04 | 47.19 | 46.12 | 46.24 | 156,750 | -0.86(-1.83%) |
Jan 30, 2024 | 47.30 | 47.37 | 46.62 | 47.10 | 93,105 | -0.36(-0.76%) |
Jan 29, 2024 | 47.20 | 47.46 | 46.81 | 47.46 | 127,395 | +0.29(+0.61%) |
Jan 26, 2024 | 47.55 | 47.75 | 46.96 | 47.17 | 127,072 | -0.13(-0.27%) |
Jan 25, 2024 | 46.90 | 47.34 | 46.27 | 47.30 | 131,530 | +0.68(+1.46%) |
Jan 24, 2024 | 47.89 | 47.89 | 46.60 | 46.62 | 128,072 | -0.81(-1.71%) |
Jan 23, 2024 | 48.33 | 48.33 | 47.03 | 47.43 | 149,058 | -0.51(-1.06%) |
Jan 22, 2024 | 47.39 | 48.46 | 47.01 | 47.94 | 317,831 | +0.94(+2.00%) |
Jan 19, 2024 | 48.36 | 48.36 | 46.82 | 47.00 | 293,531 | -1.26(-2.61%) |
Jan 18, 2024 | 47.95 | 48.29 | 47.84 | 48.26 | 113,550 | +0.13(+0.27%) |
Jan 17, 2024 | 46.44 | 48.20 | 46.19 | 48.13 | 215,741 | +1.47(+3.15%) |
Jan 16, 2024 | 49.79 | 49.97 | 46.55 | 46.66 | 445,415 | -3.57(-7.11%) |
Jan 12, 2024 | 50.22 | 50.39 | 49.93 | 50.23 | 131,142 | +0.42(+0.84%) |
Jan 11, 2024 | 50.23 | 50.23 | 49.53 | 49.81 | 169,048 | -0.62(-1.23%) |
Jan 10, 2024 | 50.01 | 50.48 | 49.63 | 50.43 | 136,851 | +0.33(+0.66%) |
Jan 09, 2024 | 50.66 | 50.75 | 50.00 | 50.10 | 152,044 | -0.95(-1.86%) |
Jan 08, 2024 | 51.69 | 51.86 | 50.74 | 51.05 | 145,311 | -0.37(-0.72%) |
Jan 05, 2024 | 52.07 | 52.41 | 50.74 | 51.42 | 260,360 | -0.96(-1.83%) |
Jan 04, 2024 | 53.29 | 53.57 | 52.25 | 52.38 | 268,110 | -0.65(-1.23%) |
Jan 03, 2024 | 53.28 | 53.58 | 52.52 | 53.03 | 327,343 | -0.11(-0.21%) |
Jan 02, 2024 | 49.27 | 53.30 | 49.27 | 53.14 | 356,190 | +3.42(+6.88%) |
Dec 29, 2023 | 49.50 | 50.11 | 48.82 | 49.72 | 206,767 | +0.07(+0.14%) |
Dec 28, 2023 | 49.94 | 50.09 | 49.56 | 49.65 | 115,886 | -0.11(-0.22%) |
Dec 27, 2023 | 49.73 | 50.20 | 49.43 | 49.76 | 95,454 | -0.04(-0.08%) |
Dec 26, 2023 | 49.20 | 50.00 | 48.96 | 49.80 | 97,227 | +0.46(+0.93%) |
Dec 22, 2023 | 49.83 | 50.23 | 49.28 | 49.34 | 123,605 | -0.11(-0.22%) |
Dec 21, 2023 | 50.37 | 50.65 | 49.08 | 49.45 | 117,407 | -0.56(-1.12%) |
Dec 20, 2023 | 50.24 | 50.47 | 49.61 | 50.01 | 186,768 | -0.35(-0.69%) |
Dec 19, 2023 | 50.07 | 50.74 | 49.86 | 50.36 | 170,525 | +0.65(+1.31%) |
Dec 18, 2023 | 49.35 | 49.87 | 49.03 | 49.71 | 130,952 | +0.25(+0.51%) |
Dec 15, 2023 | 51.24 | 51.24 | 49.46 | 49.46 | 442,569 | -1.51(-2.96%) |
Dec 14, 2023 | 52.54 | 52.74 | 49.44 | 50.97 | 175,188 | -0.99(-1.91%) |
Dec 13, 2023 | 51.40 | 51.98 | 50.88 | 51.96 | 159,622 | +0.56(+1.09%) |
Dec 12, 2023 | 49.84 | 51.48 | 49.50 | 51.40 | 241,372 | +1.97(+3.99%) |
Dec 11, 2023 | 46.57 | 49.47 | 46.45 | 49.43 | 226,265 | +2.85(+6.12%) |
Dec 08, 2023 | 49.08 | 49.92 | 46.50 | 46.58 | 238,026 | -2.75(-5.57%) |
Dec 07, 2023 | 48.84 | 49.72 | 48.41 | 49.33 | 160,239 | +0.48(+0.98%) |
Dec 06, 2023 | 49.27 | 49.27 | 48.39 | 48.85 | 215,956 | -0.13(-0.27%) |
Dec 05, 2023 | 48.33 | 49.01 | 48.17 | 48.98 | 232,080 | +0.43(+0.89%) |
Dec 04, 2023 | 47.90 | 48.72 | 47.90 | 48.55 | 167,042 | +0.54(+1.12%) |
Dec 01, 2023 | 47.50 | 48.01 | 47.10 | 48.01 | 192,472 | +0.47(+0.99%) |
Nov 30, 2023 | 47.38 | 47.74 | 46.72 | 47.54 | 180,693 | +0.20(+0.42%) |
Nov 29, 2023 | 48.32 | 48.49 | 47.15 | 47.34 | 178,981 | -0.98(-2.03%) |
Nov 28, 2023 | 48.05 | 48.47 | 47.95 | 48.32 | 80,338 | +0.05(+0.10%) |
Nov 27, 2023 | 48.47 | 48.47 | 48.00 | 48.27 | 78,442 | -0.37(-0.76%) |
Nov 24, 2023 | 48.68 | 48.89 | 48.34 | 48.64 | 32,593 | -0.23(-0.47%) |
Nov 22, 2023 | 48.49 | 48.97 | 48.47 | 48.87 | 125,768 | +0.48(+0.99%) |
Nov 21, 2023 | 48.04 | 48.65 | 47.80 | 48.39 | 72,032 | +0.41(+0.85%) |
Nov 20, 2023 | 48.28 | 48.28 | 47.60 | 47.98 | 123,083 | +0.04(+0.08%) |
Nov 17, 2023 | 47.89 | 47.97 | 47.30 | 47.94 | 157,203 | +0.19(+0.40%) |
Nov 16, 2023 | 48.38 | 48.52 | 47.57 | 47.75 | 124,291 | -0.77(-1.59%) |
Nov 15, 2023 | 48.64 | 49.23 | 48.48 | 48.52 | 124,634 | -0.16(-0.33%) |
Nov 14, 2023 | 49.48 | 49.82 | 48.46 | 48.68 | 139,579 | -0.13(-0.27%) |
Nov 13, 2023 | 48.65 | 49.28 | 48.65 | 48.81 | 98,433 | +0.21(+0.43%) |
Nov 10, 2023 | 48.26 | 48.65 | 47.77 | 48.60 | 91,082 | +0.25(+0.52%) |
Nov 09, 2023 | 48.95 | 49.23 | 47.87 | 48.35 | 105,663 | -0.60(-1.23%) |
Nov 08, 2023 | 50.10 | 50.17 | 48.82 | 48.95 | 124,456 | -1.03(-2.06%) |
Nov 07, 2023 | 49.55 | 50.18 | 49.46 | 49.98 | 169,629 | +0.28(+0.56%) |
Nov 06, 2023 | 48.77 | 49.85 | 48.77 | 49.70 | 152,161 | +0.66(+1.35%) |
Nov 03, 2023 | 48.00 | 49.66 | 47.86 | 49.04 | 183,833 | +1.13(+2.36%) |
Nov 02, 2023 | 46.55 | 48.12 | 46.47 | 47.91 | 150,905 | +1.58(+3.41%) |