Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.65 | 50.65 | 50.02 | 50.02 | 2,611 | -0.69(-1.36%) |
Jan 30, 2024 | 50.87 | 50.87 | 50.55 | 50.71 | 3,290 | -0.44(-0.86%) |
Jan 29, 2024 | 51.00 | 51.15 | 50.70 | 51.15 | 3,634 | +0.01(+0.03%) |
Jan 26, 2024 | 50.98 | 51.28 | 50.98 | 51.14 | 2,555 | +0.16(+0.31%) |
Jan 25, 2024 | 51.03 | 51.03 | 50.01 | 50.98 | 3,697 | +0.27(+0.53%) |
Jan 24, 2024 | 51.42 | 51.42 | 50.71 | 50.71 | 5,452 | -0.35(-0.68%) |
Jan 23, 2024 | 51.06 | 51.37 | 50.88 | 51.05 | 6,232 | +0.11(+0.22%) |
Jan 22, 2024 | 50.59 | 51.29 | 50.59 | 50.94 | 4,582 | +0.37(+0.74%) |
Jan 19, 2024 | 50.49 | 50.57 | 50.22 | 50.57 | 3,685 | +0.06(+0.11%) |
Jan 18, 2024 | 50.65 | 50.72 | 50.06 | 50.51 | 7,500 | +0.18(+0.36%) |
Jan 17, 2024 | 50.18 | 50.37 | 50.01 | 50.33 | 2,283 | -0.24(-0.48%) |
Jan 16, 2024 | 50.97 | 50.99 | 50.57 | 50.57 | 4,532 | -0.86(-1.67%) |
Jan 12, 2024 | 51.86 | 51.88 | 51.26 | 51.43 | 3,812 | -0.35(-0.67%) |
Jan 11, 2024 | 51.74 | 51.81 | 51.34 | 51.78 | 3,870 | +0.06(+0.12%) |
Jan 10, 2024 | 51.44 | 51.92 | 51.44 | 51.72 | 5,011 | +0.01(+0.02%) |
Jan 09, 2024 | 51.18 | 51.90 | 51.01 | 51.71 | 2,896 | +0.16(+0.31%) |
Jan 08, 2024 | 51.26 | 51.55 | 51.20 | 51.55 | 3,590 | +0.23(+0.44%) |
Jan 05, 2024 | 51.11 | 51.45 | 51.11 | 51.32 | 1,895 | -0.09(-0.18%) |
Jan 04, 2024 | 51.42 | 51.57 | 51.31 | 51.41 | 4,792 | +0.03(+0.06%) |
Jan 03, 2024 | 51.75 | 51.75 | 51.31 | 51.39 | 3,956 | -0.88(-1.68%) |
Jan 02, 2024 | 52.15 | 52.51 | 51.50 | 52.26 | 8,390 | -0.47(-0.89%) |
Dec 29, 2023 | 52.93 | 53.01 | 52.70 | 52.73 | 5,515 | -0.40(-0.75%) |
Dec 28, 2023 | 53.06 | 53.24 | 53.06 | 53.13 | 5,182 | +0.02(+0.04%) |
Dec 27, 2023 | 52.64 | 53.13 | 52.64 | 53.11 | 6,244 | +0.35(+0.67%) |
Dec 26, 2023 | 52.34 | 52.85 | 52.34 | 52.76 | 4,733 | +0.25(+0.48%) |
Dec 22, 2023 | 52.56 | 52.71 | 52.43 | 52.51 | 5,465 | +0.05(+0.10%) |
Dec 21, 2023 | 52.27 | 52.46 | 52.06 | 52.46 | 4,134 | +0.76(+1.47%) |
Dec 20, 2023 | 52.08 | 52.37 | 51.70 | 51.70 | 8,399 | -0.51(-0.99%) |
Dec 19, 2023 | 51.54 | 52.27 | 51.14 | 52.22 | 9,761 | +1.15(+2.25%) |
Dec 18, 2023 | 50.93 | 51.16 | 50.87 | 51.07 | 4,940 | +0.22(+0.43%) |
Dec 15, 2023 | 51.38 | 51.39 | 50.60 | 50.85 | 8,094 | -0.43(-0.83%) |
Dec 14, 2023 | 51.56 | 52.00 | 51.27 | 51.27 | 5,803 | +0.18(+0.35%) |
Dec 13, 2023 | 49.71 | 51.09 | 49.66 | 51.09 | 6,969 | +1.41(+2.85%) |
Dec 12, 2023 | 49.49 | 49.75 | 49.40 | 49.68 | 3,866 | +0.13(+0.25%) |
Dec 11, 2023 | 48.99 | 49.64 | 48.99 | 49.55 | 4,438 | +0.55(+1.11%) |
Dec 08, 2023 | 48.90 | 49.01 | 48.63 | 49.01 | 3,889 | +0.18(+0.36%) |
Dec 07, 2023 | 48.25 | 48.83 | 48.19 | 48.83 | 4,980 | +0.17(+0.35%) |
Dec 06, 2023 | 48.47 | 48.89 | 48.47 | 48.66 | 5,545 | +0.49(+1.02%) |
Dec 05, 2023 | 48.38 | 48.49 | 48.11 | 48.17 | 10,785 | -0.34(-0.70%) |
Dec 04, 2023 | 47.69 | 48.72 | 47.69 | 48.51 | 4,803 | +0.53(+1.12%) |
Dec 01, 2023 | 47.39 | 48.00 | 47.39 | 47.98 | 2,304 | +1.02(+2.18%) |
Nov 30, 2023 | 47.00 | 47.00 | 46.68 | 46.95 | 4,633 | -0.11(-0.23%) |
Nov 29, 2023 | 47.35 | 47.58 | 47.00 | 47.06 | 4,319 | +0.32(+0.69%) |
Nov 28, 2023 | 46.50 | 46.74 | 46.35 | 46.74 | 4,393 | +0.29(+0.62%) |
Nov 27, 2023 | 46.90 | 46.90 | 46.44 | 46.45 | 5,980 | -0.63(-1.34%) |
Nov 24, 2023 | 46.84 | 47.08 | 46.80 | 47.08 | 1,573 | +0.20(+0.43%) |
Nov 22, 2023 | 46.89 | 46.97 | 46.82 | 46.88 | 4,555 | +0.01(+0.01%) |
Nov 21, 2023 | 46.94 | 46.94 | 46.69 | 46.87 | 4,289 | -0.09(-0.19%) |
Nov 20, 2023 | 46.65 | 47.11 | 46.65 | 46.96 | 4,951 | +0.39(+0.83%) |
Nov 17, 2023 | 46.44 | 46.58 | 46.36 | 46.58 | 3,288 | +0.35(+0.76%) |
Nov 16, 2023 | 46.25 | 46.35 | 45.94 | 46.22 | 5,112 | -0.26(-0.55%) |
Nov 15, 2023 | 46.50 | 46.74 | 46.45 | 46.48 | 3,196 | +0.31(+0.67%) |
Nov 14, 2023 | 45.29 | 46.47 | 45.29 | 46.17 | 8,459 | +1.42(+3.17%) |
Nov 13, 2023 | 44.46 | 44.77 | 44.38 | 44.75 | 3,063 | -0.09(-0.21%) |
Nov 10, 2023 | 44.67 | 44.84 | 44.37 | 44.84 | 7,470 | +0.23(+0.52%) |
Nov 09, 2023 | 45.22 | 45.22 | 44.59 | 44.61 | 2,545 | -0.32(-0.72%) |
Nov 08, 2023 | 45.13 | 45.14 | 44.84 | 44.94 | 5,058 | +0.11(+0.24%) |
Nov 07, 2023 | 44.34 | 45.04 | 44.34 | 44.83 | 3,714 | +0.27(+0.61%) |
Nov 06, 2023 | 44.73 | 44.98 | 44.43 | 44.56 | 2,836 | +0.12(+0.28%) |
Nov 03, 2023 | 44.02 | 44.64 | 44.02 | 44.44 | 4,181 | +0.99(+2.27%) |
Nov 02, 2023 | 42.27 | 43.45 | 42.27 | 43.45 | 3,863 | +1.35(+3.22%) |