Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.83 | 52.83 | 49.62 | 49.70 | 22,063 | -3.87(-7.22%) |
Jan 30, 2024 | 53.56 | 54.61 | 52.63 | 53.57 | 181,542 | -0.47(-0.87%) |
Jan 29, 2024 | 53.08 | 54.63 | 52.64 | 54.04 | 185,145 | +1.55(+2.94%) |
Jan 26, 2024 | 50.98 | 53.32 | 50.71 | 52.49 | 166,516 | +2.55(+5.11%) |
Jan 25, 2024 | 53.63 | 53.63 | 48.87 | 49.94 | 143,846 | +0.83(+1.68%) |
Jan 24, 2024 | 49.60 | 50.05 | 48.65 | 49.12 | 8,013 | -0.04(-0.08%) |
Jan 23, 2024 | 49.59 | 50.24 | 48.60 | 49.16 | 11,032 | -0.18(-0.36%) |
Jan 22, 2024 | 49.74 | 50.36 | 48.31 | 49.33 | 12,640 | +0.89(+1.83%) |
Jan 19, 2024 | 47.78 | 48.85 | 47.14 | 48.45 | 10,965 | +0.81(+1.69%) |
Jan 18, 2024 | 47.80 | 48.67 | 46.94 | 47.64 | 8,074 | +0.17(+0.36%) |
Jan 17, 2024 | 47.41 | 47.91 | 46.88 | 47.47 | 16,173 | -0.40(-0.83%) |
Jan 16, 2024 | 46.85 | 48.33 | 46.74 | 47.87 | 18,741 | +1.07(+2.28%) |
Jan 12, 2024 | 47.53 | 47.53 | 46.23 | 46.80 | 10,000 | -0.31(-0.66%) |
Jan 11, 2024 | 46.71 | 47.67 | 45.97 | 47.11 | 16,561 | -0.06(-0.13%) |
Jan 10, 2024 | 47.29 | 47.29 | 46.56 | 47.17 | 10,118 | +0.06(+0.13%) |
Jan 09, 2024 | 47.85 | 48.61 | 46.95 | 47.11 | 25,326 | -1.27(-2.62%) |
Jan 08, 2024 | 48.36 | 48.38 | 47.82 | 48.38 | 8,295 | +0.43(+0.89%) |
Jan 05, 2024 | 47.33 | 48.50 | 47.33 | 47.95 | 10,648 | -0.36(-0.74%) |
Jan 04, 2024 | 48.95 | 49.05 | 48.10 | 48.31 | 10,086 | -0.18(-0.37%) |
Jan 03, 2024 | 49.92 | 50.08 | 47.90 | 48.49 | 17,120 | -1.57(-3.13%) |
Jan 02, 2024 | 49.72 | 51.08 | 49.31 | 50.05 | 16,372 | +0.25(+0.50%) |
Dec 29, 2023 | 50.43 | 51.08 | 49.75 | 49.80 | 12,886 | -1.18(-2.31%) |
Dec 28, 2023 | 50.94 | 51.55 | 50.82 | 50.98 | 11,545 | +0.04(+0.08%) |
Dec 27, 2023 | 50.84 | 51.17 | 50.41 | 50.94 | 10,514 | -0.04(-0.08%) |
Dec 26, 2023 | 50.30 | 51.44 | 49.92 | 50.98 | 13,846 | +1.15(+2.30%) |
Dec 22, 2023 | 49.14 | 50.03 | 48.85 | 49.83 | 38,326 | +0.84(+1.71%) |
Dec 21, 2023 | 49.09 | 49.97 | 48.85 | 49.00 | 22,059 | +0.13(+0.27%) |
Dec 20, 2023 | 49.09 | 50.58 | 48.68 | 48.87 | 25,233 | -0.69(-1.39%) |
Dec 19, 2023 | 48.67 | 49.64 | 48.60 | 49.55 | 27,123 | +1.76(+3.69%) |
Dec 18, 2023 | 48.07 | 48.47 | 47.41 | 47.79 | 22,962 | -0.38(-0.79%) |
Dec 15, 2023 | 50.20 | 50.20 | 47.71 | 48.17 | 48,585 | -1.67(-3.36%) |
Dec 14, 2023 | 50.18 | 50.32 | 49.43 | 49.84 | 35,823 | +0.58(+1.17%) |
Dec 13, 2023 | 48.27 | 49.85 | 47.95 | 49.26 | 29,754 | +1.27(+2.64%) |
Dec 12, 2023 | 47.86 | 48.84 | 47.86 | 48.00 | 11,119 | +0.11(+0.23%) |
Dec 11, 2023 | 47.41 | 48.14 | 47.14 | 47.89 | 11,650 | +0.77(+1.63%) |
Dec 08, 2023 | 46.85 | 47.29 | 46.57 | 47.12 | 22,383 | +0.57(+1.22%) |
Dec 07, 2023 | 46.60 | 46.90 | 46.35 | 46.55 | 10,328 | -0.12(-0.26%) |
Dec 06, 2023 | 47.32 | 47.98 | 46.34 | 46.67 | 19,557 | -0.52(-1.10%) |
Dec 05, 2023 | 47.42 | 47.60 | 47.11 | 47.19 | 15,759 | -0.59(-1.23%) |
Dec 04, 2023 | 47.15 | 48.66 | 47.15 | 47.78 | 26,255 | +0.12(+0.25%) |
Dec 01, 2023 | 46.46 | 47.66 | 46.40 | 47.66 | 40,521 | +1.24(+2.66%) |
Nov 30, 2023 | 46.79 | 47.13 | 45.96 | 46.42 | 21,829 | -0.51(-1.08%) |
Nov 29, 2023 | 46.37 | 47.77 | 46.37 | 46.93 | 12,041 | +1.25(+2.73%) |
Nov 28, 2023 | 46.28 | 46.85 | 45.19 | 45.69 | 16,677 | -0.34(-0.74%) |
Nov 27, 2023 | 44.83 | 46.02 | 44.83 | 46.02 | 15,473 | +0.69(+1.52%) |
Nov 24, 2023 | 45.11 | 45.34 | 44.96 | 45.34 | 5,170 | -0.15(-0.33%) |
Nov 22, 2023 | 45.52 | 45.74 | 45.30 | 45.49 | 15,775 | +0.00(+0.00%) |
Nov 21, 2023 | 46.28 | 46.45 | 45.40 | 45.49 | 10,914 | -0.68(-1.47%) |
Nov 20, 2023 | 46.26 | 46.35 | 45.86 | 46.16 | 13,710 | -0.49(-1.05%) |
Nov 17, 2023 | 46.78 | 46.95 | 46.42 | 46.65 | 29,669 | +0.40(+0.86%) |
Nov 16, 2023 | 47.29 | 47.29 | 45.84 | 46.25 | 20,112 | -1.44(-3.01%) |
Nov 15, 2023 | 48.05 | 48.15 | 47.65 | 47.69 | 20,721 | -0.29(-0.60%) |
Nov 14, 2023 | 46.04 | 47.98 | 46.04 | 47.98 | 53,390 | +2.75(+6.07%) |
Nov 13, 2023 | 45.86 | 46.02 | 45.08 | 45.23 | 22,143 | -1.06(-2.30%) |
Nov 10, 2023 | 46.14 | 46.41 | 46.10 | 46.30 | 12,324 | +0.67(+1.46%) |
Nov 09, 2023 | 46.23 | 46.84 | 45.32 | 45.63 | 13,362 | -0.78(-1.67%) |
Nov 08, 2023 | 47.05 | 47.05 | 45.79 | 46.41 | 13,947 | -0.92(-1.95%) |
Nov 07, 2023 | 46.71 | 47.40 | 45.81 | 47.33 | 7,089 | +0.24(+0.51%) |
Nov 06, 2023 | 47.14 | 47.18 | 45.33 | 47.09 | 15,392 | -0.34(-0.71%) |
Nov 03, 2023 | 47.01 | 47.62 | 47.01 | 47.43 | 19,183 | +1.18(+2.56%) |
Nov 02, 2023 | 45.46 | 46.27 | 45.46 | 46.25 | 12,085 | +0.91(+2.02%) |