Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.76 | 47.38 | 46.35 | 46.36 | 370,613 | +0.09(+0.19%) |
Jan 30, 2024 | 46.67 | 46.67 | 45.96 | 46.27 | 207,176 | -0.20(-0.43%) |
Jan 29, 2024 | 46.38 | 46.47 | 45.88 | 46.47 | 215,881 | +0.45(+0.98%) |
Jan 26, 2024 | 46.28 | 46.47 | 45.95 | 46.02 | 151,848 | -0.41(-0.88%) |
Jan 25, 2024 | 47.19 | 47.20 | 46.25 | 46.43 | 284,975 | -0.18(-0.39%) |
Jan 24, 2024 | 48.03 | 48.81 | 46.56 | 46.61 | 199,127 | -0.98(-2.06%) |
Jan 23, 2024 | 47.54 | 47.71 | 47.22 | 47.59 | 150,935 | +0.45(+0.95%) |
Jan 22, 2024 | 46.23 | 47.32 | 46.00 | 47.14 | 193,641 | +0.68(+1.46%) |
Jan 19, 2024 | 46.87 | 46.87 | 46.17 | 46.46 | 210,821 | -0.24(-0.51%) |
Jan 18, 2024 | 47.04 | 47.04 | 46.48 | 46.70 | 199,611 | -0.24(-0.51%) |
Jan 17, 2024 | 47.72 | 47.72 | 46.90 | 46.94 | 309,963 | -1.67(-3.44%) |
Jan 16, 2024 | 50.25 | 50.25 | 48.58 | 48.61 | 248,407 | -2.08(-4.10%) |
Jan 15, 2024 | 50.56 | 50.69 | 50.36 | 50.69 | 21,650 | +0.19(+0.38%) |
Jan 12, 2024 | 50.98 | 51.43 | 50.45 | 50.50 | 151,448 | +0.21(+0.42%) |
Jan 11, 2024 | 50.85 | 50.92 | 49.97 | 50.29 | 163,033 | -0.51(-1.00%) |
Jan 10, 2024 | 51.54 | 51.74 | 50.78 | 50.80 | 225,043 | -0.97(-1.87%) |
Jan 09, 2024 | 53.25 | 53.25 | 51.69 | 51.77 | 232,427 | -1.96(-3.65%) |
Jan 08, 2024 | 53.06 | 54.12 | 52.71 | 53.73 | 176,406 | -0.21(-0.39%) |
Jan 05, 2024 | 53.50 | 54.32 | 53.18 | 53.94 | 208,537 | +0.37(+0.69%) |
Jan 04, 2024 | 53.33 | 53.62 | 52.58 | 53.57 | 193,003 | +0.18(+0.34%) |
Jan 03, 2024 | 53.48 | 53.71 | 52.73 | 53.39 | 161,417 | -1.09(-2.00%) |
Jan 02, 2024 | 55.06 | 55.49 | 54.33 | 54.48 | 131,633 | -0.37(-0.67%) |
Dec 29, 2023 | 54.85 | 0 | -0.34(-0.62%) | |||
Dec 28, 2023 | 55.69 | 55.94 | 55.13 | 55.19 | 140,054 | -0.77(-1.38%) |
Dec 27, 2023 | 55.46 | 56.26 | 55.31 | 55.96 | 175,723 | +0.17(+0.30%) |
Dec 22, 2023 | 55.79 | 0 | +0.73(+1.33%) | |||
Dec 21, 2023 | 55.49 | 55.75 | 54.86 | 55.06 | 109,375 | +0.15(+0.27%) |
Dec 20, 2023 | 55.72 | 55.99 | 54.91 | 54.91 | 178,082 | -0.88(-1.58%) |
Dec 19, 2023 | 55.35 | 56.54 | 55.05 | 55.79 | 287,360 | +0.78(+1.42%) |
Dec 18, 2023 | 54.85 | 55.18 | 54.24 | 55.01 | 170,165 | +0.34(+0.62%) |
Dec 15, 2023 | 54.73 | 55.09 | 54.23 | 54.67 | 302,909 | -0.49(-0.89%) |
Dec 14, 2023 | 54.99 | 56.00 | 54.79 | 55.16 | 358,679 | +1.14(+2.11%) |
Dec 13, 2023 | 51.02 | 54.02 | 50.60 | 54.02 | 308,102 | +2.73(+5.32%) |
Dec 12, 2023 | 52.86 | 52.95 | 51.02 | 51.29 | 189,119 | -1.43(-2.71%) |
Dec 11, 2023 | 52.46 | 52.92 | 52.05 | 52.72 | 137,513 | -0.37(-0.70%) |
Dec 08, 2023 | 53.21 | 53.68 | 52.69 | 53.09 | 176,223 | -0.87(-1.61%) |
Dec 07, 2023 | 54.34 | 54.34 | 53.27 | 53.96 | 153,341 | -0.03(-0.06%) |
Dec 06, 2023 | 54.35 | 54.69 | 53.63 | 53.99 | 166,262 | -0.22(-0.41%) |
Dec 05, 2023 | 54.68 | 55.00 | 53.55 | 54.21 | 199,147 | -0.68(-1.24%) |
Dec 04, 2023 | 54.94 | 55.47 | 54.47 | 54.89 | 202,359 | -0.76(-1.37%) |
Dec 01, 2023 | 54.37 | 55.73 | 54.20 | 55.65 | 124,934 | +1.05(+1.92%) |
Nov 30, 2023 | 54.47 | 55.21 | 54.02 | 54.60 | 290,067 | -0.37(-0.67%) |
Nov 29, 2023 | 54.54 | 55.20 | 54.16 | 54.97 | 190,625 | -0.23(-0.42%) |
Nov 28, 2023 | 52.42 | 55.36 | 52.24 | 55.20 | 453,992 | +3.24(+6.24%) |
Nov 27, 2023 | 51.99 | 52.50 | 51.59 | 51.96 | 152,286 | +0.57(+1.11%) |
Nov 24, 2023 | 51.40 | 51.50 | 50.84 | 51.39 | 143,661 | -0.09(-0.17%) |
Nov 23, 2023 | 51.26 | 51.63 | 51.26 | 51.48 | 9,317 | -0.17(-0.33%) |
Nov 22, 2023 | 51.55 | 51.95 | 51.24 | 51.65 | 215,969 | +0.36(+0.70%) |
Nov 21, 2023 | 50.87 | 51.81 | 50.87 | 51.29 | 213,262 | +1.08(+2.15%) |
Nov 20, 2023 | 49.49 | 50.57 | 49.21 | 50.21 | 170,694 | +0.31(+0.62%) |
Nov 17, 2023 | 50.53 | 50.54 | 49.68 | 49.90 | 121,571 | -0.39(-0.78%) |
Nov 16, 2023 | 50.17 | 51.22 | 50.03 | 50.29 | 197,494 | +0.48(+0.96%) |
Nov 15, 2023 | 49.38 | 49.94 | 49.07 | 49.81 | 202,458 | +0.37(+0.75%) |
Nov 14, 2023 | 48.03 | 49.80 | 47.82 | 49.44 | 244,746 | +2.27(+4.81%) |
Nov 13, 2023 | 46.98 | 47.70 | 46.98 | 47.17 | 170,430 | -0.01(-0.02%) |
Nov 10, 2023 | 46.74 | 47.22 | 46.50 | 47.18 | 269,612 | +0.32(+0.68%) |
Nov 09, 2023 | 47.90 | 48.39 | 46.86 | 46.86 | 381,744 | -1.16(-2.42%) |
Nov 08, 2023 | 50.05 | 50.12 | 47.66 | 48.02 | 289,085 | -2.61(-5.16%) |
Nov 07, 2023 | 51.50 | 51.91 | 50.32 | 50.63 | 565,904 | -1.28(-2.47%) |
Nov 06, 2023 | 53.17 | 53.44 | 51.84 | 51.91 | 279,364 | -1.47(-2.75%) |
Nov 03, 2023 | 52.93 | 53.69 | 52.56 | 53.38 | 224,842 | +1.26(+2.42%) |
Nov 02, 2023 | 52.00 | 52.21 | 51.21 | 52.12 | 193,310 | +0.44(+0.85%) |