Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.07 | 48.23 | 46.88 | 46.90 | 74,051 | -1.05(-2.19%) |
Jan 30, 2024 | 48.15 | 48.98 | 47.63 | 47.95 | 68,598 | -0.75(-1.54%) |
Jan 29, 2024 | 48.16 | 48.85 | 48.13 | 48.70 | 49,398 | +0.48(+1.00%) |
Jan 26, 2024 | 48.20 | 48.57 | 47.98 | 48.22 | 73,880 | +0.37(+0.77%) |
Jan 25, 2024 | 47.44 | 47.85 | 47.13 | 47.85 | 64,281 | +1.06(+2.27%) |
Jan 24, 2024 | 47.44 | 47.59 | 46.71 | 46.79 | 73,121 | -0.84(-1.76%) |
Jan 23, 2024 | 48.62 | 48.81 | 47.62 | 47.63 | 79,898 | -0.46(-0.96%) |
Jan 22, 2024 | 47.75 | 48.19 | 47.44 | 48.09 | 89,226 | +0.64(+1.35%) |
Jan 19, 2024 | 47.33 | 47.48 | 46.67 | 47.45 | 61,636 | +0.27(+0.57%) |
Jan 18, 2024 | 47.16 | 47.27 | 46.34 | 47.18 | 56,225 | +0.06(+0.13%) |
Jan 17, 2024 | 46.68 | 47.98 | 46.68 | 47.12 | 95,368 | -0.15(-0.32%) |
Jan 16, 2024 | 47.24 | 47.49 | 46.49 | 47.27 | 92,259 | -0.18(-0.38%) |
Jan 12, 2024 | 48.19 | 48.19 | 47.24 | 47.45 | 64,975 | -0.08(-0.17%) |
Jan 11, 2024 | 48.13 | 48.39 | 47.21 | 47.53 | 64,256 | -0.85(-1.76%) |
Jan 10, 2024 | 48.41 | 48.90 | 48.03 | 48.38 | 55,920 | -0.24(-0.49%) |
Jan 09, 2024 | 48.45 | 48.65 | 48.05 | 48.62 | 55,894 | -0.38(-0.78%) |
Jan 08, 2024 | 49.05 | 49.40 | 48.60 | 49.00 | 55,446 | +0.10(+0.20%) |
Jan 05, 2024 | 49.34 | 50.02 | 48.82 | 48.90 | 64,147 | -0.80(-1.61%) |
Jan 04, 2024 | 51.03 | 51.03 | 49.61 | 49.70 | 103,039 | -1.15(-2.26%) |
Jan 03, 2024 | 50.39 | 51.71 | 50.05 | 50.85 | 153,047 | +0.21(+0.41%) |
Jan 02, 2024 | 49.66 | 50.83 | 49.60 | 50.64 | 85,910 | +0.53(+1.06%) |
Dec 29, 2023 | 50.79 | 50.88 | 49.64 | 50.11 | 86,919 | -0.53(-1.05%) |
Dec 28, 2023 | 50.58 | 50.77 | 50.14 | 50.64 | 67,065 | -0.19(-0.37%) |
Dec 27, 2023 | 50.71 | 51.23 | 50.34 | 50.83 | 62,002 | +0.19(+0.38%) |
Dec 26, 2023 | 49.77 | 50.69 | 49.53 | 50.64 | 53,496 | +1.24(+2.51%) |
Dec 22, 2023 | 49.19 | 50.44 | 49.19 | 49.40 | 87,289 | +0.29(+0.59%) |
Dec 21, 2023 | 48.90 | 49.16 | 47.97 | 49.11 | 104,200 | +0.72(+1.49%) |
Dec 20, 2023 | 48.65 | 49.38 | 48.20 | 48.39 | 128,834 | -0.20(-0.41%) |
Dec 19, 2023 | 47.76 | 48.59 | 47.17 | 48.59 | 111,036 | +1.28(+2.71%) |
Dec 18, 2023 | 48.23 | 48.24 | 46.96 | 47.31 | 128,905 | -0.83(-1.72%) |
Dec 15, 2023 | 48.02 | 48.29 | 47.07 | 48.14 | 1,027,782 | +0.35(+0.73%) |
Dec 14, 2023 | 47.77 | 48.53 | 47.31 | 47.79 | 110,327 | +0.50(+1.06%) |
Dec 13, 2023 | 46.30 | 47.29 | 45.23 | 47.29 | 114,308 | +1.16(+2.51%) |
Dec 12, 2023 | 46.01 | 46.22 | 45.46 | 46.13 | 99,383 | +0.34(+0.74%) |
Dec 11, 2023 | 44.54 | 46.21 | 44.08 | 45.79 | 67,886 | +0.90(+2.00%) |
Dec 08, 2023 | 45.10 | 45.51 | 44.65 | 44.89 | 65,864 | -0.21(-0.47%) |
Dec 07, 2023 | 43.68 | 45.11 | 43.65 | 45.10 | 74,209 | +1.24(+2.83%) |
Dec 06, 2023 | 44.08 | 44.39 | 43.39 | 43.86 | 60,748 | +0.15(+0.34%) |
Dec 05, 2023 | 43.45 | 44.70 | 43.34 | 43.71 | 121,781 | +0.21(+0.48%) |
Dec 04, 2023 | 42.17 | 44.32 | 42.17 | 43.50 | 142,217 | +1.49(+3.55%) |
Dec 01, 2023 | 40.49 | 42.28 | 40.42 | 42.01 | 112,374 | +1.43(+3.52%) |
Nov 30, 2023 | 39.40 | 40.65 | 39.13 | 40.58 | 127,747 | +1.39(+3.55%) |
Nov 29, 2023 | 40.02 | 40.43 | 39.14 | 39.19 | 98,121 | -0.93(-2.32%) |
Nov 28, 2023 | 40.11 | 40.37 | 39.51 | 40.12 | 119,013 | +0.16(+0.40%) |
Nov 27, 2023 | 40.49 | 40.49 | 39.38 | 39.96 | 84,681 | +0.00(+0.00%) |
Nov 24, 2023 | 39.59 | 40.16 | 39.47 | 39.96 | 33,048 | +0.40(+1.01%) |
Nov 22, 2023 | 39.60 | 40.55 | 39.14 | 39.56 | 86,798 | +0.04(+0.10%) |
Nov 21, 2023 | 43.75 | 43.85 | 38.44 | 39.52 | 202,749 | -4.36(-9.94%) |
Nov 20, 2023 | 44.50 | 44.69 | 43.80 | 43.88 | 88,601 | -0.41(-0.93%) |
Nov 17, 2023 | 45.05 | 45.05 | 44.09 | 44.29 | 66,697 | -0.48(-1.07%) |
Nov 16, 2023 | 45.27 | 45.31 | 44.40 | 44.77 | 41,666 | -0.41(-0.91%) |
Nov 15, 2023 | 45.06 | 45.49 | 44.98 | 45.18 | 40,155 | +0.01(+0.02%) |
Nov 14, 2023 | 44.15 | 45.18 | 44.01 | 45.17 | 68,051 | +2.00(+4.63%) |
Nov 13, 2023 | 42.87 | 43.32 | 42.65 | 43.17 | 42,977 | -0.05(-0.12%) |
Nov 10, 2023 | 43.54 | 43.58 | 42.83 | 43.22 | 54,972 | -0.26(-0.60%) |
Nov 09, 2023 | 44.58 | 44.58 | 43.46 | 43.48 | 43,450 | -0.87(-1.96%) |
Nov 08, 2023 | 45.31 | 45.31 | 44.30 | 44.35 | 47,297 | -0.78(-1.73%) |
Nov 07, 2023 | 45.09 | 45.40 | 44.83 | 45.13 | 31,543 | -0.21(-0.46%) |
Nov 06, 2023 | 44.92 | 45.38 | 44.67 | 45.34 | 47,403 | +0.49(+1.09%) |
Nov 03, 2023 | 45.06 | 45.37 | 44.64 | 44.85 | 69,514 | +0.54(+1.22%) |
Nov 02, 2023 | 43.78 | 44.31 | 43.49 | 44.31 | 31,221 | +0.83(+1.91%) |