Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.64 | 50.39 | 48.58 | 48.62 | 2,248,431 | -2.84(-5.52%) |
Jan 30, 2024 | 51.50 | 51.86 | 51.25 | 51.46 | 1,006,138 | -0.19(-0.36%) |
Jan 29, 2024 | 50.31 | 51.66 | 50.12 | 51.65 | 1,070,807 | +1.33(+2.64%) |
Jan 26, 2024 | 50.79 | 51.19 | 50.30 | 50.32 | 832,954 | -0.24(-0.47%) |
Jan 25, 2024 | 51.04 | 51.33 | 49.91 | 50.56 | 1,206,574 | +0.04(+0.08%) |
Jan 24, 2024 | 49.92 | 51.51 | 49.86 | 50.52 | 1,496,148 | +1.42(+2.90%) |
Jan 23, 2024 | 50.12 | 50.71 | 49.08 | 49.09 | 1,423,660 | -1.16(-2.31%) |
Jan 22, 2024 | 49.61 | 50.45 | 49.48 | 50.25 | 1,361,232 | +0.81(+1.63%) |
Jan 19, 2024 | 48.18 | 49.48 | 47.99 | 49.45 | 735,941 | +1.19(+2.46%) |
Jan 18, 2024 | 48.29 | 48.65 | 47.71 | 48.26 | 660,776 | +0.31(+0.66%) |
Jan 17, 2024 | 47.77 | 48.55 | 47.45 | 47.94 | 798,413 | -0.67(-1.37%) |
Jan 16, 2024 | 48.04 | 48.63 | 47.77 | 48.61 | 1,022,492 | -0.28(-0.56%) |
Jan 12, 2024 | 49.81 | 50.09 | 48.52 | 48.89 | 777,477 | -0.46(-0.94%) |
Jan 11, 2024 | 49.95 | 50.25 | 48.89 | 49.35 | 1,583,939 | -0.75(-1.49%) |
Jan 10, 2024 | 49.94 | 50.27 | 49.30 | 50.10 | 828,812 | +0.12(+0.24%) |
Jan 09, 2024 | 49.59 | 50.01 | 49.35 | 49.98 | 998,274 | -0.52(-1.03%) |
Jan 08, 2024 | 50.23 | 50.59 | 49.87 | 50.50 | 630,464 | -0.09(-0.17%) |
Jan 05, 2024 | 49.00 | 50.91 | 48.85 | 50.59 | 2,048,634 | +1.23(+2.49%) |
Jan 04, 2024 | 48.28 | 49.77 | 48.12 | 49.36 | 1,260,809 | +0.43(+0.88%) |
Jan 03, 2024 | 49.63 | 49.63 | 48.74 | 48.93 | 876,361 | -1.45(-2.89%) |
Jan 02, 2024 | 49.35 | 50.95 | 49.13 | 50.38 | 1,217,991 | +0.50(+1.00%) |
Dec 29, 2023 | 50.52 | 50.68 | 49.86 | 49.88 | 731,232 | -0.81(-1.59%) |
Dec 28, 2023 | 50.17 | 50.77 | 50.17 | 50.69 | 619,015 | +0.26(+0.51%) |
Dec 27, 2023 | 50.62 | 50.89 | 50.12 | 50.43 | 524,102 | -0.24(-0.47%) |
Dec 26, 2023 | 50.10 | 50.83 | 49.77 | 50.67 | 659,967 | +0.88(+1.78%) |
Dec 22, 2023 | 50.28 | 50.74 | 49.61 | 49.78 | 888,207 | -0.12(-0.24%) |
Dec 21, 2023 | 49.97 | 50.24 | 49.45 | 49.90 | 764,283 | +0.45(+0.91%) |
Dec 20, 2023 | 49.99 | 50.59 | 49.42 | 49.45 | 1,027,250 | -0.83(-1.64%) |
Dec 19, 2023 | 49.81 | 50.67 | 49.50 | 50.27 | 1,110,659 | +0.64(+1.29%) |
Dec 18, 2023 | 50.48 | 50.95 | 49.54 | 49.63 | 1,438,536 | -0.55(-1.10%) |
Dec 15, 2023 | 51.92 | 52.06 | 49.92 | 50.18 | 3,405,087 | -2.06(-3.95%) |
Dec 14, 2023 | 50.53 | 52.46 | 50.12 | 52.25 | 1,952,633 | +2.97(+6.02%) |
Dec 13, 2023 | 46.86 | 49.36 | 46.59 | 49.28 | 1,671,614 | +2.44(+5.20%) |
Dec 12, 2023 | 47.08 | 47.23 | 46.70 | 46.84 | 1,057,327 | -0.34(-0.73%) |
Dec 11, 2023 | 46.89 | 47.41 | 46.71 | 47.19 | 756,263 | +0.12(+0.25%) |
Dec 08, 2023 | 46.22 | 47.16 | 45.78 | 47.07 | 867,579 | +0.89(+1.94%) |
Dec 07, 2023 | 46.21 | 46.43 | 45.82 | 46.18 | 928,248 | +0.28(+0.62%) |
Dec 06, 2023 | 46.52 | 47.47 | 45.85 | 45.89 | 1,006,595 | +0.00(+0.00%) |
Dec 05, 2023 | 46.32 | 46.56 | 45.87 | 45.89 | 924,810 | -0.77(-1.64%) |
Dec 04, 2023 | 45.51 | 46.76 | 45.51 | 46.66 | 1,506,010 | +0.67(+1.45%) |
Dec 01, 2023 | 44.01 | 46.47 | 43.70 | 45.99 | 1,861,587 | +1.92(+4.35%) |
Nov 30, 2023 | 43.86 | 44.68 | 43.21 | 44.07 | 11,514,489 | +0.30(+0.70%) |
Nov 29, 2023 | 42.94 | 44.41 | 42.71 | 43.77 | 2,552,966 | +1.25(+2.94%) |
Nov 28, 2023 | 42.44 | 42.65 | 41.96 | 42.52 | 1,222,940 | +0.03(+0.07%) |
Nov 27, 2023 | 42.01 | 42.58 | 41.75 | 42.49 | 1,288,332 | +0.12(+0.28%) |
Nov 24, 2023 | 42.83 | 42.83 | 42.02 | 42.37 | 438,761 | +0.01(+0.02%) |
Nov 22, 2023 | 42.98 | 42.99 | 42.28 | 42.36 | 1,006,816 | -0.20(-0.46%) |
Nov 21, 2023 | 42.69 | 43.21 | 42.28 | 42.56 | 1,358,451 | -0.40(-0.94%) |
Nov 20, 2023 | 42.28 | 43.19 | 41.86 | 42.96 | 1,390,007 | +0.53(+1.25%) |
Nov 17, 2023 | 42.43 | 42.92 | 42.12 | 42.43 | 1,200,272 | +0.58(+1.39%) |
Nov 16, 2023 | 41.87 | 41.97 | 41.10 | 41.85 | 1,202,893 | -0.04(-0.09%) |
Nov 15, 2023 | 41.80 | 42.80 | 41.66 | 41.89 | 2,121,608 | -0.08(-0.19%) |
Nov 14, 2023 | 40.54 | 42.40 | 40.15 | 41.97 | 1,590,823 | +2.77(+7.07%) |
Nov 13, 2023 | 38.37 | 39.23 | 38.03 | 39.20 | 1,044,788 | +0.53(+1.37%) |
Nov 10, 2023 | 38.32 | 38.70 | 37.88 | 38.67 | 664,205 | +0.68(+1.78%) |
Nov 09, 2023 | 39.15 | 39.20 | 37.89 | 37.99 | 888,783 | -1.15(-2.94%) |
Nov 08, 2023 | 39.53 | 39.53 | 39.00 | 39.14 | 719,985 | -0.36(-0.92%) |
Nov 07, 2023 | 39.81 | 39.95 | 39.38 | 39.50 | 651,165 | -0.63(-1.57%) |
Nov 06, 2023 | 40.54 | 40.73 | 39.90 | 40.13 | 830,998 | -0.45(-1.11%) |
Nov 03, 2023 | 39.88 | 40.84 | 39.67 | 40.58 | 1,352,076 | +1.65(+4.24%) |
Nov 02, 2023 | 37.38 | 38.95 | 37.17 | 38.93 | 1,008,049 | +2.03(+5.51%) |