Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.19 | 50.83 | 49.70 | 49.69 | 302,293 | -0.59(-1.17%) |
Jan 30, 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 259,136 | -0.35(-0.69%) |
Jan 29, 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 258,468 | +0.66(+1.32%) |
Jan 26, 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 198,634 | -0.40(-0.79%) |
Jan 25, 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 544,087 | +1.82(+3.75%) |
Jan 24, 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 364,306 | -0.45(-0.92%) |
Jan 23, 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 492,306 | +0.48(+0.99%) |
Jan 22, 2024 | 51.90 | 52.09 | 48.51 | 48.52 | 613,187 | -3.44(-6.62%) |
Jan 19, 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 238,841 | -0.15(-0.29%) |
Jan 18, 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 148,801 | +0.48(+0.93%) |
Jan 17, 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 227,414 | -0.55(-1.05%) |
Jan 16, 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 188,009 | -1.31(-2.45%) |
Jan 15, 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 102,274 | +0.89(+1.69%) |
Jan 12, 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 419,221 | -2.17(-3.96%) |
Jan 11, 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 236,092 | -0.26(-0.47%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 343,185 | -0.87(-1.56%) |
Jan 09, 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 431,709 | +0.34(+0.61%) |
Jan 08, 2024 | 51.95 | 55.57 | 51.36 | 55.56 | 682,840 | +3.59(+6.91%) |
Jan 05, 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 410,097 | +0.49(+0.95%) |
Jan 04, 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 514,726 | +1.49(+2.98%) |
Jan 03, 2024 | 52.00 | 52.13 | 49.84 | 49.99 | 404,836 | -2.48(-4.73%) |
Jan 02, 2024 | 52.99 | 53.62 | 52.18 | 52.47 | 263,696 | -0.74(-1.39%) |
Dec 29, 2023 | 53.21 | 0 | +0.40(+0.76%) | |||
Dec 28, 2023 | 52.42 | 52.98 | 51.52 | 52.81 | 268,023 | +0.24(+0.46%) |
Dec 27, 2023 | 52.23 | 53.70 | 52.23 | 52.57 | 357,450 | +0.34(+0.65%) |
Dec 22, 2023 | 52.23 | 0 | +0.16(+0.31%) | |||
Dec 21, 2023 | 51.49 | 52.08 | 50.74 | 52.07 | 298,769 | +1.21(+2.38%) |
Dec 20, 2023 | 51.71 | 52.61 | 50.64 | 50.86 | 312,767 | -1.35(-2.59%) |
Dec 19, 2023 | 50.52 | 52.49 | 50.45 | 52.21 | 309,762 | +1.80(+3.57%) |
Dec 18, 2023 | 51.53 | 51.77 | 49.64 | 50.41 | 524,122 | -1.57(-3.02%) |
Dec 15, 2023 | 53.35 | 53.75 | 51.73 | 51.98 | 396,012 | -1.05(-1.98%) |
Dec 14, 2023 | 51.59 | 53.79 | 51.37 | 53.03 | 675,178 | +2.09(+4.10%) |
Dec 13, 2023 | 49.99 | 51.00 | 48.31 | 50.94 | 570,514 | +0.85(+1.70%) |
Dec 12, 2023 | 50.00 | 51.05 | 49.68 | 50.09 | 401,216 | +0.21(+0.42%) |
Dec 11, 2023 | 48.81 | 50.04 | 48.60 | 49.88 | 455,092 | +0.26(+0.52%) |
Dec 08, 2023 | 50.20 | 50.75 | 48.60 | 49.62 | 417,440 | -0.56(-1.12%) |
Dec 07, 2023 | 47.02 | 50.96 | 47.02 | 50.18 | 729,056 | +2.86(+6.04%) |
Dec 06, 2023 | 47.81 | 49.89 | 47.20 | 47.32 | 545,618 | -0.31(-0.65%) |
Dec 05, 2023 | 47.80 | 48.50 | 47.62 | 47.63 | 195,355 | -0.77(-1.59%) |
Dec 04, 2023 | 48.01 | 49.76 | 47.82 | 48.40 | 322,560 | -0.46(-0.94%) |
Dec 01, 2023 | 46.31 | 49.25 | 46.18 | 48.86 | 352,955 | +2.00(+4.27%) |
Nov 30, 2023 | 46.86 | 47.75 | 46.42 | 46.86 | 337,017 | +0.02(+0.04%) |
Nov 29, 2023 | 49.41 | 49.53 | 46.16 | 46.84 | 784,980 | -2.29(-4.66%) |
Nov 28, 2023 | 49.40 | 50.31 | 49.07 | 49.13 | 506,127 | -0.78(-1.56%) |
Nov 27, 2023 | 50.20 | 50.65 | 49.60 | 49.91 | 519,592 | -0.91(-1.79%) |
Nov 24, 2023 | 50.60 | 51.21 | 50.31 | 50.82 | 117,973 | -0.08(-0.16%) |
Nov 23, 2023 | 51.00 | 51.55 | 50.65 | 50.90 | 97,806 | -0.29(-0.57%) |
Nov 22, 2023 | 52.01 | 52.54 | 51.13 | 51.19 | 220,053 | -0.89(-1.71%) |
Nov 21, 2023 | 53.69 | 53.69 | 51.50 | 52.08 | 367,021 | -1.63(-3.03%) |
Nov 20, 2023 | 52.98 | 53.95 | 52.29 | 53.71 | 391,316 | +1.33(+2.54%) |
Nov 17, 2023 | 51.46 | 52.68 | 51.46 | 52.38 | 300,365 | +0.71(+1.37%) |
Nov 16, 2023 | 51.54 | 52.11 | 51.06 | 51.67 | 346,428 | +0.13(+0.25%) |
Nov 15, 2023 | 49.99 | 51.65 | 49.61 | 51.54 | 711,951 | +1.96(+3.95%) |
Nov 14, 2023 | 49.38 | 51.22 | 49.06 | 49.58 | 668,797 | +0.97(+2.00%) |
Nov 13, 2023 | 51.29 | 51.29 | 48.56 | 48.61 | 508,133 | -2.73(-5.32%) |
Nov 10, 2023 | 49.59 | 51.44 | 49.02 | 51.34 | 479,677 | +2.22(+4.52%) |
Nov 09, 2023 | 51.83 | 52.00 | 48.82 | 49.12 | 537,151 | -2.78(-5.36%) |
Nov 08, 2023 | 51.95 | 52.89 | 51.30 | 51.90 | 237,032 | +0.21(+0.41%) |
Nov 07, 2023 | 51.28 | 52.35 | 51.00 | 51.69 | 223,320 | +0.18(+0.35%) |
Nov 06, 2023 | 51.51 | 52.87 | 51.29 | 51.51 | 403,589 | +0.74(+1.46%) |
Nov 03, 2023 | 50.80 | 51.29 | 48.57 | 50.77 | 694,795 | +0.57(+1.14%) |
Nov 02, 2023 | 48.20 | 50.33 | 48.00 | 50.20 | 1,080,631 | +5.09(+11.28%) |