Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.79 | 52.79 | 50.71 | 51.03 | 345,175 | -1.99(-3.75%) |
Jan 30, 2024 | 52.57 | 53.02 | 51.77 | 53.02 | 232,785 | +0.61(+1.16%) |
Jan 29, 2024 | 51.83 | 52.42 | 51.17 | 52.41 | 134,051 | +0.83(+1.61%) |
Jan 26, 2024 | 50.44 | 51.71 | 50.43 | 51.58 | 157,827 | +0.81(+1.60%) |
Jan 25, 2024 | 50.15 | 50.96 | 49.95 | 50.77 | 152,552 | +0.96(+1.94%) |
Jan 24, 2024 | 49.66 | 50.12 | 49.22 | 49.81 | 130,209 | +0.44(+0.90%) |
Jan 23, 2024 | 48.77 | 49.50 | 48.77 | 49.36 | 101,214 | +0.63(+1.29%) |
Jan 22, 2024 | 48.88 | 49.49 | 48.58 | 48.74 | 205,020 | +0.11(+0.22%) |
Jan 19, 2024 | 49.14 | 49.33 | 48.46 | 48.63 | 165,729 | -0.62(-1.25%) |
Jan 18, 2024 | 49.10 | 49.41 | 48.75 | 49.25 | 152,589 | -0.13(-0.27%) |
Jan 17, 2024 | 49.37 | 49.64 | 48.64 | 49.38 | 195,389 | -0.33(-0.66%) |
Jan 16, 2024 | 50.87 | 50.87 | 49.37 | 49.71 | 199,636 | -0.92(-1.81%) |
Jan 12, 2024 | 50.67 | 51.08 | 49.90 | 50.63 | 141,375 | +0.32(+0.63%) |
Jan 11, 2024 | 50.73 | 50.73 | 49.95 | 50.31 | 133,767 | -0.27(-0.53%) |
Jan 10, 2024 | 50.38 | 50.58 | 49.91 | 50.58 | 82,142 | +0.23(+0.46%) |
Jan 09, 2024 | 49.66 | 50.35 | 49.20 | 50.35 | 68,833 | +0.61(+1.22%) |
Jan 08, 2024 | 50.71 | 50.73 | 49.37 | 49.74 | 93,202 | -1.37(-2.68%) |
Jan 05, 2024 | 50.79 | 52.36 | 50.74 | 51.11 | 216,342 | +0.31(+0.61%) |
Jan 04, 2024 | 50.87 | 52.36 | 50.56 | 50.80 | 231,108 | +0.10(+0.19%) |
Jan 03, 2024 | 50.32 | 51.11 | 49.63 | 50.70 | 196,594 | +1.23(+2.50%) |
Jan 02, 2024 | 47.73 | 49.66 | 47.19 | 49.47 | 256,269 | +1.46(+3.03%) |
Dec 29, 2023 | 49.66 | 49.66 | 46.77 | 48.01 | 473,772 | -0.53(-1.09%) |
Dec 28, 2023 | 49.03 | 50.09 | 48.54 | 48.54 | 251,568 | -0.60(-1.22%) |
Dec 27, 2023 | 49.99 | 50.39 | 48.92 | 49.14 | 95,903 | -0.94(-1.87%) |
Dec 26, 2023 | 50.34 | 50.80 | 50.08 | 50.08 | 88,296 | -0.12(-0.23%) |
Dec 22, 2023 | 51.89 | 52.32 | 49.99 | 50.19 | 179,140 | -1.89(-3.63%) |
Dec 21, 2023 | 51.32 | 52.52 | 51.11 | 52.08 | 152,233 | +0.47(+0.92%) |
Dec 20, 2023 | 53.00 | 53.05 | 51.49 | 51.61 | 204,673 | -0.85(-1.62%) |
Dec 19, 2023 | 50.98 | 52.74 | 50.98 | 52.46 | 141,037 | +1.65(+3.25%) |
Dec 18, 2023 | 49.71 | 51.58 | 49.50 | 50.81 | 310,473 | +2.52(+5.21%) |
Dec 15, 2023 | 50.92 | 51.24 | 48.29 | 48.29 | 1,124,796 | -2.95(-5.76%) |
Dec 14, 2023 | 51.74 | 52.98 | 50.73 | 51.24 | 257,136 | -0.20(-0.39%) |
Dec 13, 2023 | 52.12 | 52.43 | 50.84 | 51.45 | 391,317 | -1.02(-1.95%) |
Dec 12, 2023 | 53.33 | 53.68 | 52.33 | 52.47 | 333,659 | -1.32(-2.46%) |
Dec 11, 2023 | 56.03 | 56.53 | 53.50 | 53.79 | 368,377 | -2.44(-4.34%) |
Dec 08, 2023 | 57.38 | 57.85 | 56.05 | 56.23 | 266,503 | -0.95(-1.67%) |
Dec 07, 2023 | 56.15 | 57.30 | 55.95 | 57.19 | 194,806 | +1.22(+2.19%) |
Dec 06, 2023 | 58.21 | 58.81 | 55.96 | 55.96 | 255,997 | -2.72(-4.63%) |
Dec 05, 2023 | 58.18 | 58.68 | 57.82 | 58.68 | 153,245 | -0.02(-0.03%) |
Dec 04, 2023 | 57.71 | 59.27 | 57.71 | 58.70 | 160,593 | +0.47(+0.81%) |
Dec 01, 2023 | 59.07 | 59.54 | 57.62 | 58.23 | 324,974 | -1.31(-2.20%) |
Nov 30, 2023 | 58.97 | 60.12 | 58.02 | 59.54 | 770,773 | +0.94(+1.60%) |
Nov 29, 2023 | 57.06 | 58.97 | 56.62 | 58.60 | 286,697 | +1.71(+3.00%) |
Nov 28, 2023 | 56.22 | 56.90 | 55.76 | 56.90 | 140,802 | +0.72(+1.29%) |
Nov 27, 2023 | 56.65 | 56.90 | 56.17 | 56.17 | 106,442 | -0.61(-1.07%) |
Nov 24, 2023 | 56.20 | 56.78 | 55.96 | 56.78 | 103,185 | +0.56(+0.99%) |
Nov 22, 2023 | 55.30 | 56.56 | 55.30 | 56.22 | 97,482 | +0.60(+1.07%) |
Nov 21, 2023 | 55.86 | 56.63 | 55.30 | 55.62 | 103,724 | -0.25(-0.45%) |
Nov 20, 2023 | 57.09 | 57.33 | 55.27 | 55.87 | 146,631 | -1.35(-2.36%) |
Nov 17, 2023 | 55.60 | 57.22 | 55.60 | 57.22 | 187,387 | +1.63(+2.93%) |
Nov 16, 2023 | 55.91 | 56.34 | 55.36 | 55.59 | 156,623 | -0.77(-1.37%) |
Nov 15, 2023 | 55.88 | 57.45 | 55.21 | 56.37 | 184,590 | +0.53(+0.95%) |
Nov 14, 2023 | 56.06 | 56.39 | 55.06 | 55.84 | 134,821 | +0.26(+0.47%) |
Nov 13, 2023 | 54.08 | 55.76 | 53.98 | 55.57 | 269,652 | +1.25(+2.31%) |
Nov 10, 2023 | 55.67 | 55.89 | 54.03 | 54.32 | 225,949 | -0.97(-1.76%) |
Nov 09, 2023 | 55.11 | 55.85 | 54.86 | 55.30 | 102,802 | +0.01(+0.02%) |
Nov 08, 2023 | 56.10 | 56.10 | 54.15 | 55.29 | 238,649 | -0.51(-0.92%) |
Nov 07, 2023 | 53.68 | 55.80 | 53.26 | 55.80 | 101,293 | +1.21(+2.21%) |
Nov 06, 2023 | 55.57 | 56.29 | 54.50 | 54.59 | 151,570 | -1.22(-2.18%) |
Nov 03, 2023 | 55.50 | 55.81 | 54.01 | 55.81 | 243,377 | -0.72(-1.28%) |
Nov 02, 2023 | 55.12 | 57.10 | 54.63 | 56.53 | 211,861 | +1.70(+3.10%) |