Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.74 | 49.91 | 49.46 | 49.48 | 7,904 | -0.25(-0.49%) |
Jan 30, 2024 | 49.64 | 49.73 | 49.52 | 49.73 | 3,410 | -0.24(-0.48%) |
Jan 29, 2024 | 49.85 | 49.97 | 49.77 | 49.97 | 5,647 | +0.05(+0.10%) |
Jan 26, 2024 | 49.99 | 49.99 | 49.86 | 49.92 | 6,475 | +0.15(+0.30%) |
Jan 25, 2024 | 49.84 | 49.95 | 49.70 | 49.77 | 20,174 | +0.08(+0.17%) |
Jan 24, 2024 | 49.81 | 49.87 | 49.68 | 49.69 | 28,199 | +0.51(+1.05%) |
Jan 23, 2024 | 49.12 | 49.21 | 48.98 | 49.17 | 8,181 | +0.20(+0.41%) |
Jan 22, 2024 | 48.95 | 49.03 | 48.91 | 48.97 | 2,323 | -0.31(-0.62%) |
Jan 19, 2024 | 48.84 | 49.32 | 48.84 | 49.28 | 82,516 | +0.44(+0.90%) |
Jan 18, 2024 | 48.82 | 48.92 | 48.73 | 48.84 | 10,872 | +0.24(+0.50%) |
Jan 17, 2024 | 48.48 | 48.60 | 48.37 | 48.60 | 19,663 | -0.66(-1.34%) |
Jan 16, 2024 | 49.43 | 49.47 | 49.19 | 49.26 | 25,594 | -1.05(-2.08%) |
Jan 12, 2024 | 50.48 | 50.61 | 50.25 | 50.30 | 34,471 | +0.15(+0.30%) |
Jan 11, 2024 | 50.00 | 50.15 | 49.89 | 50.15 | 132,770 | +0.39(+0.78%) |
Jan 10, 2024 | 49.81 | 49.81 | 49.69 | 49.76 | 2,353 | -0.11(-0.23%) |
Jan 09, 2024 | 49.90 | 49.99 | 49.83 | 49.87 | 14,721 | -0.60(-1.19%) |
Jan 08, 2024 | 50.08 | 50.48 | 50.08 | 50.48 | 6,559 | +0.08(+0.16%) |
Jan 05, 2024 | 50.50 | 50.67 | 50.31 | 50.40 | 4,068 | +0.29(+0.57%) |
Jan 04, 2024 | 50.04 | 50.37 | 50.04 | 50.11 | 12,799 | -0.19(-0.38%) |
Jan 03, 2024 | 50.33 | 50.51 | 50.24 | 50.30 | 25,749 | -0.24(-0.47%) |
Jan 02, 2024 | 50.65 | 50.76 | 50.41 | 50.54 | 11,862 | -0.49(-0.96%) |
Dec 29, 2023 | 51.17 | 51.17 | 50.93 | 51.03 | 16,838 | +0.09(+0.18%) |
Dec 28, 2023 | 51.12 | 51.12 | 50.94 | 50.94 | 19,288 | +0.35(+0.70%) |
Dec 27, 2023 | 50.51 | 50.66 | 50.44 | 50.58 | 8,078 | +0.44(+0.88%) |
Dec 26, 2023 | 50.20 | 50.34 | 50.13 | 50.14 | 34,532 | +0.13(+0.26%) |
Dec 22, 2023 | 49.90 | 50.08 | 49.90 | 50.01 | 28,702 | -0.08(-0.17%) |
Dec 21, 2023 | 50.14 | 50.14 | 49.88 | 50.09 | 4,555 | +0.73(+1.48%) |
Dec 20, 2023 | 49.93 | 49.94 | 49.36 | 49.36 | 4,961 | -0.74(-1.47%) |
Dec 19, 2023 | 50.18 | 50.28 | 50.07 | 50.10 | 32,292 | +0.27(+0.55%) |
Dec 18, 2023 | 49.71 | 49.84 | 49.71 | 49.83 | 25,337 | -0.04(-0.09%) |
Dec 15, 2023 | 50.07 | 50.17 | 49.87 | 49.87 | 4,683 | -0.35(-0.69%) |
Dec 14, 2023 | 50.19 | 50.29 | 50.05 | 50.21 | 4,153 | +0.70(+1.41%) |
Dec 13, 2023 | 48.67 | 49.52 | 48.57 | 49.52 | 8,077 | +0.54(+1.11%) |
Dec 12, 2023 | 48.69 | 49.00 | 48.69 | 48.97 | 6,268 | +0.14(+0.29%) |
Dec 11, 2023 | 48.47 | 48.99 | 48.47 | 48.83 | 19,484 | +0.21(+0.44%) |
Dec 08, 2023 | 48.73 | 48.85 | 48.59 | 48.62 | 233,848 | -0.19(-0.38%) |
Dec 07, 2023 | 48.34 | 49.07 | 48.34 | 48.80 | 233,981 | +0.51(+1.05%) |
Dec 06, 2023 | 48.29 | 48.83 | 48.15 | 48.30 | 80,820 | +0.11(+0.23%) |
Dec 05, 2023 | 48.10 | 48.31 | 48.06 | 48.18 | 7,358 | -0.16(-0.34%) |
Dec 04, 2023 | 48.42 | 48.44 | 48.30 | 48.35 | 2,785 | -0.49(-1.00%) |
Dec 01, 2023 | 48.08 | 48.94 | 48.08 | 48.84 | 17,515 | +0.28(+0.57%) |
Nov 30, 2023 | 48.33 | 48.56 | 48.33 | 48.56 | 68,874 | +0.12(+0.25%) |
Nov 29, 2023 | 48.41 | 48.60 | 48.41 | 48.44 | 17,873 | -0.30(-0.62%) |
Nov 28, 2023 | 48.54 | 48.77 | 48.54 | 48.74 | 13,076 | +0.43(+0.89%) |
Nov 27, 2023 | 48.23 | 48.38 | 48.21 | 48.31 | 3,121 | -0.15(-0.31%) |
Nov 24, 2023 | 48.40 | 48.46 | 48.39 | 48.46 | 307 | +0.13(+0.27%) |
Nov 22, 2023 | 48.42 | 48.42 | 48.26 | 48.33 | 4,617 | -0.17(-0.34%) |
Nov 21, 2023 | 48.62 | 48.62 | 48.44 | 48.50 | 1,121 | -0.29(-0.60%) |
Nov 20, 2023 | 48.57 | 48.81 | 48.55 | 48.79 | 17,475 | +0.59(+1.23%) |
Nov 17, 2023 | 48.19 | 48.22 | 48.12 | 48.20 | 5,141 | +0.11(+0.24%) |
Nov 16, 2023 | 48.28 | 48.28 | 47.98 | 48.08 | 7,862 | -0.32(-0.65%) |
Nov 15, 2023 | 48.28 | 48.49 | 48.28 | 48.40 | 9,438 | +0.25(+0.52%) |
Nov 14, 2023 | 48.02 | 48.18 | 47.90 | 48.15 | 7,171 | +1.14(+2.43%) |
Nov 13, 2023 | 47.02 | 47.02 | 47.00 | 47.01 | 2,621 | -0.02(-0.04%) |
Nov 10, 2023 | 46.77 | 47.03 | 46.77 | 47.03 | 1,165 | +0.34(+0.73%) |
Nov 09, 2023 | 47.10 | 47.10 | 46.65 | 46.69 | 6,770 | -0.46(-0.99%) |
Nov 08, 2023 | 47.17 | 47.20 | 47.10 | 47.15 | 37,906 | -0.26(-0.55%) |
Nov 07, 2023 | 47.12 | 47.46 | 47.12 | 47.42 | 24,802 | -0.15(-0.31%) |
Nov 06, 2023 | 47.57 | 47.67 | 47.47 | 47.56 | 6,431 | +0.37(+0.78%) |
Nov 03, 2023 | 46.88 | 47.26 | 46.88 | 47.19 | 19,823 | +0.78(+1.67%) |
Nov 02, 2023 | 46.37 | 46.42 | 46.30 | 46.42 | 1,823 | +0.81(+1.78%) |