Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.42 | 48.56 | 48.00 | 48.01 | 32,286 | -0.02(-0.04%) |
Jan 30, 2024 | 48.01 | 48.20 | 47.90 | 48.03 | 49,992 | +0.22(+0.46%) |
Jan 29, 2024 | 47.18 | 47.81 | 47.15 | 47.81 | 43,838 | +0.24(+0.50%) |
Jan 26, 2024 | 47.71 | 47.71 | 47.40 | 47.57 | 30,206 | -0.55(-1.14%) |
Jan 25, 2024 | 47.92 | 48.12 | 47.61 | 48.12 | 166,801 | +0.01(+0.02%) |
Jan 24, 2024 | 48.71 | 48.78 | 48.11 | 48.11 | 432,369 | +0.07(+0.15%) |
Jan 23, 2024 | 48.03 | 48.08 | 47.79 | 48.04 | 42,706 | -0.67(-1.38%) |
Jan 22, 2024 | 49.08 | 49.17 | 48.69 | 48.71 | 110,179 | -0.31(-0.63%) |
Jan 19, 2024 | 48.70 | 49.04 | 48.57 | 49.02 | 45,759 | +0.08(+0.16%) |
Jan 18, 2024 | 49.29 | 49.29 | 48.79 | 48.94 | 70,105 | -0.70(-1.41%) |
Jan 17, 2024 | 49.72 | 49.75 | 49.34 | 49.64 | 407,712 | -0.43(-0.86%) |
Jan 16, 2024 | 50.34 | 50.40 | 50.00 | 50.07 | 367,603 | -1.11(-2.17%) |
Jan 12, 2024 | 51.03 | 51.28 | 51.01 | 51.18 | 75,967 | +0.61(+1.21%) |
Jan 11, 2024 | 50.82 | 51.25 | 50.26 | 50.57 | 295,708 | -0.53(-1.04%) |
Jan 10, 2024 | 50.95 | 51.16 | 50.84 | 51.10 | 65,358 | +0.10(+0.20%) |
Jan 09, 2024 | 50.70 | 51.02 | 50.70 | 51.00 | 58,058 | -1.54(-2.93%) |
Jan 08, 2024 | 52.59 | 52.96 | 52.48 | 52.54 | 32,209 | -0.06(-0.11%) |
Jan 05, 2024 | 52.50 | 52.91 | 52.30 | 52.60 | 25,365 | -0.28(-0.53%) |
Jan 04, 2024 | 52.49 | 52.88 | 52.45 | 52.88 | 32,233 | +1.22(+2.36%) |
Jan 03, 2024 | 51.67 | 51.99 | 51.62 | 51.66 | 35,687 | -0.28(-0.54%) |
Jan 02, 2024 | 51.86 | 52.41 | 51.86 | 51.94 | 40,010 | -0.56(-1.07%) |
Dec 29, 2023 | 52.53 | 52.76 | 52.37 | 52.50 | 34,037 | +0.15(+0.29%) |
Dec 28, 2023 | 52.53 | 52.74 | 52.33 | 52.35 | 41,261 | -0.30(-0.57%) |
Dec 27, 2023 | 52.34 | 52.71 | 52.34 | 52.65 | 24,731 | -0.02(-0.03%) |
Dec 26, 2023 | 51.95 | 52.69 | 51.84 | 52.67 | 38,235 | +0.54(+1.03%) |
Dec 22, 2023 | 52.43 | 52.51 | 52.00 | 52.13 | 37,427 | +0.16(+0.31%) |
Dec 21, 2023 | 51.85 | 51.97 | 51.61 | 51.97 | 72,154 | +0.77(+1.51%) |
Dec 20, 2023 | 51.50 | 51.62 | 51.09 | 51.20 | 47,056 | -0.73(-1.40%) |
Dec 19, 2023 | 51.89 | 51.97 | 51.74 | 51.92 | 49,417 | +0.80(+1.57%) |
Dec 18, 2023 | 51.51 | 51.65 | 51.04 | 51.12 | 157,428 | -0.05(-0.10%) |
Dec 15, 2023 | 51.18 | 51.46 | 50.85 | 51.17 | 36,681 | -0.59(-1.14%) |
Dec 14, 2023 | 52.22 | 52.22 | 51.76 | 51.76 | 46,941 | +0.10(+0.19%) |
Dec 13, 2023 | 50.51 | 51.66 | 50.42 | 51.66 | 896,706 | +1.16(+2.30%) |
Dec 12, 2023 | 50.47 | 50.59 | 50.38 | 50.50 | 32,209 | -0.05(-0.11%) |
Dec 11, 2023 | 50.52 | 50.73 | 50.42 | 50.55 | 32,759 | -0.38(-0.74%) |
Dec 08, 2023 | 50.70 | 50.96 | 50.63 | 50.93 | 45,475 | +0.20(+0.39%) |
Dec 07, 2023 | 50.57 | 50.91 | 50.52 | 50.73 | 116,465 | +0.52(+1.04%) |
Dec 06, 2023 | 50.35 | 50.50 | 50.13 | 50.21 | 35,506 | +0.12(+0.24%) |
Dec 05, 2023 | 50.10 | 50.32 | 49.90 | 50.09 | 58,863 | +0.10(+0.20%) |
Dec 04, 2023 | 49.68 | 50.07 | 49.68 | 49.99 | 165,731 | +0.07(+0.14%) |
Dec 01, 2023 | 49.51 | 49.92 | 49.41 | 49.92 | 58,767 | +0.41(+0.83%) |
Nov 30, 2023 | 49.47 | 49.59 | 49.22 | 49.51 | 72,492 | -0.01(-0.02%) |
Nov 29, 2023 | 50.08 | 50.16 | 49.52 | 49.52 | 107,751 | +0.09(+0.18%) |
Nov 28, 2023 | 49.46 | 49.78 | 49.42 | 49.43 | 56,140 | +0.00(+0.00%) |
Nov 27, 2023 | 49.31 | 49.47 | 49.22 | 49.43 | 79,898 | +0.45(+0.92%) |
Nov 24, 2023 | 48.93 | 49.17 | 48.88 | 48.98 | 266,572 | +0.60(+1.24%) |
Nov 22, 2023 | 48.28 | 48.51 | 48.21 | 48.38 | 41,372 | +0.13(+0.27%) |
Nov 21, 2023 | 48.27 | 48.41 | 48.17 | 48.25 | 55,320 | -0.48(-0.99%) |
Nov 20, 2023 | 48.46 | 48.91 | 48.44 | 48.73 | 109,881 | +0.35(+0.72%) |
Nov 17, 2023 | 48.15 | 48.41 | 48.07 | 48.38 | 37,752 | +0.53(+1.11%) |
Nov 16, 2023 | 47.72 | 48.10 | 47.61 | 47.85 | 50,056 | +1.17(+2.51%) |
Nov 15, 2023 | 46.73 | 47.00 | 46.68 | 46.68 | 44,719 | -0.78(-1.64%) |
Nov 14, 2023 | 47.00 | 47.49 | 47.00 | 47.46 | 52,605 | +1.67(+3.65%) |
Nov 13, 2023 | 45.62 | 45.93 | 45.50 | 45.79 | 79,678 | +0.17(+0.37%) |
Nov 10, 2023 | 45.48 | 45.63 | 45.21 | 45.62 | 50,696 | +0.37(+0.82%) |
Nov 09, 2023 | 45.24 | 45.69 | 45.16 | 45.25 | 50,906 | +0.27(+0.60%) |
Nov 08, 2023 | 44.62 | 44.98 | 44.60 | 44.98 | 79,372 | +0.21(+0.47%) |
Nov 07, 2023 | 44.69 | 44.85 | 44.58 | 44.77 | 115,608 | -0.53(-1.17%) |
Nov 06, 2023 | 45.38 | 45.49 | 45.11 | 45.30 | 120,516 | -0.38(-0.83%) |
Nov 03, 2023 | 46.13 | 46.26 | 45.60 | 45.68 | 58,120 | -0.02(-0.04%) |
Nov 02, 2023 | 45.66 | 46.17 | 45.50 | 45.70 | 59,677 | +0.97(+2.16%) |