Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.03 | 49.11 | 48.94 | 49.08 | 7,220 | +0.23(+0.46%) |
Jan 30, 2024 | 48.87 | 48.92 | 48.77 | 48.85 | 373,966 | +0.01(+0.02%) |
Jan 29, 2024 | 48.74 | 48.88 | 48.74 | 48.84 | 10,842 | +0.21(+0.43%) |
Jan 26, 2024 | 48.65 | 48.66 | 48.60 | 48.63 | 6,057 | -0.04(-0.08%) |
Jan 25, 2024 | 48.64 | 48.69 | 48.61 | 48.67 | 6,112 | +0.17(+0.35%) |
Jan 24, 2024 | 48.71 | 48.71 | 48.50 | 48.50 | 33,446 | -0.14(-0.28%) |
Jan 23, 2024 | 48.57 | 48.64 | 48.55 | 48.64 | 6,871 | -0.15(-0.32%) |
Jan 22, 2024 | 48.76 | 48.82 | 48.75 | 48.79 | 13,540 | +0.04(+0.09%) |
Jan 19, 2024 | 48.68 | 48.75 | 48.62 | 48.75 | 5,567 | +0.04(+0.07%) |
Jan 18, 2024 | 48.69 | 48.74 | 48.66 | 48.71 | 3,297 | -0.01(-0.02%) |
Jan 17, 2024 | 48.69 | 48.73 | 48.64 | 48.72 | 8,947 | -0.14(-0.29%) |
Jan 16, 2024 | 48.95 | 49.01 | 48.80 | 48.86 | 14,673 | -0.24(-0.50%) |
Jan 12, 2024 | 49.07 | 49.11 | 49.01 | 49.10 | 9,449 | +0.21(+0.43%) |
Jan 11, 2024 | 48.78 | 48.90 | 48.74 | 48.90 | 6,246 | +0.25(+0.51%) |
Jan 10, 2024 | 48.69 | 48.69 | 48.65 | 48.65 | 1,582 | -0.05(-0.09%) |
Jan 09, 2024 | 48.70 | 48.74 | 48.69 | 48.69 | 4,457 | -0.07(-0.13%) |
Jan 08, 2024 | 48.60 | 48.83 | 48.60 | 48.76 | 11,310 | +0.13(+0.27%) |
Jan 05, 2024 | 48.61 | 48.84 | 48.61 | 48.63 | 11,301 | -0.12(-0.24%) |
Jan 04, 2024 | 48.78 | 48.81 | 48.72 | 48.75 | 11,882 | -0.24(-0.50%) |
Jan 03, 2024 | 48.78 | 48.99 | 48.78 | 48.99 | 5,491 | +0.09(+0.18%) |
Jan 02, 2024 | 48.86 | 48.93 | 48.84 | 48.90 | 17,461 | -0.03(-0.06%) |
Dec 29, 2023 | 48.95 | 49.08 | 48.90 | 48.93 | 23,390 | -0.10(-0.21%) |
Dec 28, 2023 | 49.13 | 49.17 | 49.03 | 49.03 | 22,947 | -0.16(-0.32%) |
Dec 27, 2023 | 49.08 | 49.19 | 49.07 | 49.19 | 3,654 | +0.23(+0.48%) |
Dec 26, 2023 | 48.93 | 48.99 | 48.93 | 48.96 | 6,746 | +0.01(+0.02%) |
Dec 22, 2023 | 49.04 | 49.04 | 48.91 | 48.95 | 22,261 | -0.09(-0.19%) |
Dec 21, 2023 | 49.12 | 49.12 | 49.01 | 49.04 | 3,898 | -0.07(-0.15%) |
Dec 20, 2023 | 49.03 | 49.13 | 48.96 | 49.11 | 11,775 | +0.19(+0.38%) |
Dec 19, 2023 | 48.94 | 49.05 | 48.90 | 48.92 | 18,493 | +0.02(+0.04%) |
Dec 18, 2023 | 48.95 | 48.97 | 48.90 | 48.90 | 23,661 | -0.16(-0.32%) |
Dec 15, 2023 | 48.99 | 49.06 | 48.97 | 49.06 | 7,504 | -0.08(-0.16%) |
Dec 14, 2023 | 48.97 | 49.21 | 48.97 | 49.14 | 18,132 | +0.57(+1.18%) |
Dec 13, 2023 | 47.99 | 48.57 | 47.98 | 48.57 | 5,905 | +0.62(+1.30%) |
Dec 12, 2023 | 47.90 | 47.96 | 47.88 | 47.95 | 16,228 | -0.02(-0.05%) |
Dec 11, 2023 | 47.94 | 47.97 | 47.89 | 47.97 | 21,088 | -0.12(-0.24%) |
Dec 08, 2023 | 48.00 | 48.09 | 47.95 | 48.09 | 5,901 | -0.07(-0.14%) |
Dec 07, 2023 | 48.17 | 48.25 | 48.15 | 48.15 | 7,118 | -0.03(-0.07%) |
Dec 06, 2023 | 48.10 | 48.22 | 48.10 | 48.19 | 29,179 | +0.07(+0.14%) |
Dec 05, 2023 | 48.10 | 48.18 | 48.10 | 48.12 | 18,644 | +0.24(+0.49%) |
Dec 04, 2023 | 47.94 | 47.97 | 47.82 | 47.88 | 4,802 | -0.19(-0.39%) |
Dec 01, 2023 | 47.76 | 48.07 | 47.76 | 48.07 | 16,746 | +0.17(+0.35%) |
Nov 30, 2023 | 47.94 | 47.96 | 47.85 | 47.90 | 25,070 | -0.12(-0.25%) |
Nov 29, 2023 | 47.95 | 48.04 | 47.95 | 48.02 | 49,201 | +0.19(+0.40%) |
Nov 28, 2023 | 47.59 | 47.83 | 47.59 | 47.83 | 5,844 | +0.17(+0.35%) |
Nov 27, 2023 | 47.62 | 47.66 | 47.53 | 47.66 | 8,249 | +0.14(+0.30%) |
Nov 24, 2023 | 47.55 | 47.55 | 47.52 | 47.52 | 5,341 | -0.19(-0.40%) |
Nov 22, 2023 | 47.67 | 47.71 | 47.59 | 47.71 | 4,035 | +0.06(+0.13%) |
Nov 21, 2023 | 47.72 | 47.74 | 47.58 | 47.65 | 2,777 | -0.11(-0.24%) |
Nov 20, 2023 | 47.61 | 47.76 | 47.61 | 47.76 | 3,512 | +0.16(+0.33%) |
Nov 17, 2023 | 47.64 | 47.68 | 47.55 | 47.60 | 7,889 | +0.05(+0.10%) |
Nov 16, 2023 | 47.60 | 47.60 | 47.49 | 47.56 | 3,712 | +0.16(+0.33%) |
Nov 15, 2023 | 47.40 | 47.40 | 47.31 | 47.40 | 5,231 | -0.21(-0.44%) |
Nov 14, 2023 | 47.64 | 47.64 | 47.55 | 47.61 | 8,038 | +0.41(+0.87%) |
Nov 13, 2023 | 47.08 | 47.20 | 47.08 | 47.20 | 3,690 | -0.05(-0.11%) |
Nov 10, 2023 | 47.33 | 47.33 | 47.24 | 47.25 | 8,202 | +0.01(+0.03%) |
Nov 09, 2023 | 47.52 | 47.52 | 47.22 | 47.24 | 8,342 | -0.36(-0.76%) |
Nov 08, 2023 | 47.52 | 47.62 | 47.50 | 47.60 | 9,557 | +0.08(+0.17%) |
Nov 07, 2023 | 47.45 | 47.54 | 47.44 | 47.52 | 29,668 | +0.15(+0.31%) |
Nov 06, 2023 | 47.44 | 47.44 | 47.35 | 47.37 | 3,697 | -0.14(-0.29%) |
Nov 03, 2023 | 47.61 | 47.61 | 47.49 | 47.51 | 9,404 | +0.26(+0.55%) |
Nov 02, 2023 | 47.28 | 47.38 | 47.22 | 47.25 | 9,605 | +0.19(+0.41%) |