Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.40 | 52.51 | 52.08 | 52.09 | 27,144 | -0.27(-0.51%) |
Jan 30, 2024 | 52.22 | 52.35 | 52.05 | 52.35 | 35,866 | -0.14(-0.27%) |
Jan 29, 2024 | 52.49 | 52.56 | 52.34 | 52.49 | 26,367 | +0.06(+0.11%) |
Jan 26, 2024 | 52.24 | 52.44 | 52.24 | 52.43 | 29,425 | +0.34(+0.65%) |
Jan 25, 2024 | 52.11 | 52.17 | 51.89 | 52.10 | 25,213 | +0.32(+0.62%) |
Jan 24, 2024 | 51.99 | 52.00 | 51.69 | 51.78 | 57,120 | +0.62(+1.21%) |
Jan 23, 2024 | 51.03 | 51.19 | 50.92 | 51.16 | 42,268 | +0.20(+0.39%) |
Jan 22, 2024 | 50.94 | 51.14 | 50.86 | 50.96 | 37,396 | -0.46(-0.89%) |
Jan 19, 2024 | 51.16 | 51.54 | 51.16 | 51.42 | 71,293 | +0.28(+0.55%) |
Jan 18, 2024 | 51.31 | 51.31 | 51.04 | 51.14 | 44,035 | +0.05(+0.10%) |
Jan 17, 2024 | 51.06 | 51.13 | 50.88 | 51.09 | 27,343 | -0.53(-1.03%) |
Jan 16, 2024 | 51.95 | 51.95 | 51.53 | 51.62 | 46,021 | -0.68(-1.30%) |
Jan 12, 2024 | 52.40 | 52.43 | 52.20 | 52.29 | 22,729 | +0.41(+0.79%) |
Jan 11, 2024 | 51.97 | 51.97 | 51.68 | 51.89 | 18,602 | +0.07(+0.13%) |
Jan 10, 2024 | 51.89 | 51.89 | 51.69 | 51.82 | 30,401 | +0.13(+0.25%) |
Jan 09, 2024 | 51.83 | 51.87 | 51.69 | 51.69 | 22,142 | -0.56(-1.07%) |
Jan 08, 2024 | 51.87 | 52.26 | 51.86 | 52.24 | 30,713 | +0.14(+0.27%) |
Jan 05, 2024 | 51.92 | 52.20 | 51.86 | 52.11 | 36,818 | +0.46(+0.89%) |
Jan 04, 2024 | 51.79 | 51.89 | 51.65 | 51.65 | 16,937 | +0.06(+0.12%) |
Jan 03, 2024 | 51.59 | 51.79 | 51.58 | 51.59 | 19,501 | -0.38(-0.73%) |
Jan 02, 2024 | 51.97 | 52.13 | 51.89 | 51.97 | 23,350 | -0.24(-0.46%) |
Dec 29, 2023 | 51.97 | 52.30 | 51.97 | 52.20 | 37,563 | +0.19(+0.37%) |
Dec 28, 2023 | 51.76 | 52.12 | 51.76 | 52.01 | 95,669 | +0.22(+0.43%) |
Dec 27, 2023 | 51.61 | 51.79 | 51.61 | 51.79 | 17,040 | +0.25(+0.48%) |
Dec 26, 2023 | 51.54 | 51.57 | 51.36 | 51.54 | 34,906 | +0.23(+0.45%) |
Dec 22, 2023 | 51.48 | 51.53 | 51.30 | 51.31 | 28,231 | -0.20(-0.39%) |
Dec 21, 2023 | 51.24 | 51.51 | 51.24 | 51.51 | 29,591 | +0.81(+1.59%) |
Dec 20, 2023 | 51.07 | 51.14 | 50.70 | 50.70 | 77,674 | -0.83(-1.61%) |
Dec 19, 2023 | 51.39 | 51.63 | 51.39 | 51.53 | 15,255 | +0.36(+0.70%) |
Dec 18, 2023 | 51.15 | 51.27 | 51.04 | 51.17 | 38,760 | -0.12(-0.23%) |
Dec 15, 2023 | 51.38 | 51.44 | 51.24 | 51.29 | 16,191 | -0.27(-0.52%) |
Dec 14, 2023 | 51.15 | 51.56 | 51.15 | 51.55 | 32,991 | +0.77(+1.51%) |
Dec 13, 2023 | 50.12 | 50.80 | 49.92 | 50.79 | 20,842 | +0.43(+0.86%) |
Dec 12, 2023 | 50.15 | 50.35 | 50.00 | 50.35 | 22,399 | +0.17(+0.33%) |
Dec 11, 2023 | 50.07 | 50.27 | 50.07 | 50.19 | 19,974 | -0.06(-0.12%) |
Dec 08, 2023 | 50.14 | 50.30 | 50.09 | 50.25 | 32,955 | -0.15(-0.29%) |
Dec 07, 2023 | 50.40 | 50.40 | 50.31 | 50.39 | 7,952 | +0.12(+0.23%) |
Dec 06, 2023 | 50.42 | 50.53 | 50.21 | 50.27 | 28,938 | -0.06(-0.11%) |
Dec 05, 2023 | 50.22 | 50.37 | 50.15 | 50.33 | 49,672 | -0.11(-0.22%) |
Dec 04, 2023 | 50.50 | 50.67 | 50.24 | 50.44 | 35,589 | -0.35(-0.69%) |
Dec 01, 2023 | 50.31 | 50.80 | 50.31 | 50.80 | 31,936 | +0.40(+0.80%) |
Nov 30, 2023 | 50.21 | 50.39 | 50.04 | 50.39 | 35,993 | +0.21(+0.41%) |
Nov 29, 2023 | 50.35 | 50.48 | 50.18 | 50.19 | 28,048 | -0.43(-0.84%) |
Nov 28, 2023 | 50.36 | 50.67 | 50.32 | 50.61 | 63,687 | +0.38(+0.75%) |
Nov 27, 2023 | 50.23 | 50.29 | 50.15 | 50.23 | 18,345 | +0.02(+0.04%) |
Nov 24, 2023 | 50.18 | 50.27 | 50.18 | 50.21 | 2,856 | +0.14(+0.28%) |
Nov 22, 2023 | 50.10 | 50.22 | 50.01 | 50.07 | 28,834 | -0.17(-0.34%) |
Nov 21, 2023 | 50.32 | 50.34 | 50.17 | 50.24 | 21,850 | -0.13(-0.26%) |
Nov 20, 2023 | 50.14 | 50.42 | 50.14 | 50.37 | 27,653 | +0.43(+0.86%) |
Nov 17, 2023 | 49.77 | 50.02 | 49.77 | 49.95 | 21,419 | +0.25(+0.50%) |
Nov 16, 2023 | 49.70 | 49.82 | 49.60 | 49.70 | 23,230 | -0.08(-0.17%) |
Nov 15, 2023 | 49.74 | 49.92 | 49.66 | 49.78 | 26,155 | +0.23(+0.46%) |
Nov 14, 2023 | 49.11 | 49.63 | 49.11 | 49.56 | 20,442 | +0.98(+2.01%) |
Nov 13, 2023 | 48.42 | 48.65 | 48.42 | 48.58 | 14,266 | -0.09(-0.19%) |
Nov 10, 2023 | 48.50 | 48.70 | 48.46 | 48.67 | 11,138 | +0.25(+0.51%) |
Nov 09, 2023 | 48.69 | 48.85 | 48.41 | 48.42 | 14,316 | -0.35(-0.73%) |
Nov 08, 2023 | 48.87 | 49.02 | 48.76 | 48.78 | 23,317 | -0.20(-0.40%) |
Nov 07, 2023 | 49.02 | 49.07 | 48.86 | 48.98 | 26,229 | -0.16(-0.32%) |
Nov 06, 2023 | 49.20 | 49.27 | 49.11 | 49.13 | 26,955 | +0.11(+0.22%) |
Nov 03, 2023 | 48.86 | 49.14 | 48.86 | 49.03 | 11,712 | +0.59(+1.22%) |
Nov 02, 2023 | 48.17 | 48.44 | 48.17 | 48.43 | 24,986 | +0.69(+1.45%) |