Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.37 | 49.54 | 48.97 | 48.97 | 7,731 | -0.18(-0.37%) |
Jan 30, 2024 | 49.46 | 49.46 | 49.04 | 49.15 | 17,699 | +0.01(+0.02%) |
Jan 29, 2024 | 48.88 | 49.14 | 48.75 | 49.14 | 8,447 | +0.45(+0.92%) |
Jan 26, 2024 | 48.69 | 48.72 | 48.64 | 48.69 | 5,954 | -0.01(-0.03%) |
Jan 25, 2024 | 48.77 | 48.77 | 48.50 | 48.70 | 8,729 | +0.23(+0.46%) |
Jan 24, 2024 | 48.95 | 48.96 | 48.46 | 48.48 | 5,198 | -0.26(-0.54%) |
Jan 23, 2024 | 48.58 | 48.75 | 48.54 | 48.74 | 4,349 | +0.34(+0.71%) |
Jan 22, 2024 | 48.45 | 48.60 | 48.38 | 48.40 | 6,942 | -0.40(-0.82%) |
Jan 19, 2024 | 48.88 | 48.88 | 48.68 | 48.80 | 10,735 | +0.16(+0.33%) |
Jan 18, 2024 | 48.57 | 48.71 | 48.54 | 48.64 | 380,939 | +0.27(+0.56%) |
Jan 17, 2024 | 48.65 | 48.65 | 48.32 | 48.37 | 4,682 | -0.56(-1.15%) |
Jan 16, 2024 | 49.24 | 49.24 | 48.84 | 48.93 | 5,425 | -0.45(-0.91%) |
Jan 12, 2024 | 49.59 | 49.76 | 49.27 | 49.38 | 2,331 | +0.53(+1.08%) |
Jan 11, 2024 | 48.90 | 48.92 | 48.51 | 48.85 | 46,489 | +0.03(+0.05%) |
Jan 10, 2024 | 48.93 | 48.93 | 48.81 | 48.83 | 4,680 | -0.20(-0.41%) |
Jan 09, 2024 | 49.17 | 49.18 | 48.94 | 49.03 | 17,492 | -0.03(-0.06%) |
Jan 08, 2024 | 48.86 | 49.06 | 48.86 | 49.06 | 4,707 | -0.33(-0.66%) |
Jan 05, 2024 | 49.49 | 49.75 | 49.35 | 49.39 | 11,115 | +0.10(+0.19%) |
Jan 04, 2024 | 49.11 | 49.32 | 49.07 | 49.29 | 4,123 | +0.05(+0.10%) |
Jan 03, 2024 | 49.15 | 49.28 | 49.00 | 49.24 | 11,986 | -0.60(-1.20%) |
Jan 02, 2024 | 50.03 | 50.12 | 49.81 | 49.84 | 16,083 | -0.11(-0.22%) |
Dec 29, 2023 | 50.07 | 50.07 | 49.94 | 49.95 | 12,786 | -0.23(-0.46%) |
Dec 28, 2023 | 50.39 | 50.47 | 50.08 | 50.18 | 4,599 | -0.31(-0.62%) |
Dec 27, 2023 | 50.34 | 50.65 | 50.34 | 50.49 | 8,649 | +0.22(+0.44%) |
Dec 26, 2023 | 50.18 | 50.27 | 50.02 | 50.27 | 9,489 | +0.38(+0.76%) |
Dec 22, 2023 | 50.42 | 50.42 | 49.89 | 49.89 | 8,532 | +0.03(+0.05%) |
Dec 21, 2023 | 49.68 | 49.87 | 49.66 | 49.86 | 43,915 | +0.36(+0.72%) |
Dec 20, 2023 | 49.76 | 49.77 | 49.51 | 49.51 | 5,205 | -0.16(-0.32%) |
Dec 19, 2023 | 49.52 | 49.81 | 49.52 | 49.67 | 2,989 | +0.38(+0.77%) |
Dec 18, 2023 | 49.34 | 49.34 | 49.18 | 49.29 | 24,710 | +0.08(+0.17%) |
Dec 15, 2023 | 49.59 | 49.59 | 49.19 | 49.20 | 2,453 | -0.39(-0.78%) |
Dec 14, 2023 | 49.69 | 49.87 | 49.54 | 49.59 | 3,615 | +0.37(+0.76%) |
Dec 13, 2023 | 48.04 | 49.22 | 47.98 | 49.22 | 25,737 | +1.10(+2.29%) |
Dec 12, 2023 | 48.16 | 48.25 | 48.04 | 48.12 | 11,174 | -0.07(-0.15%) |
Dec 11, 2023 | 48.32 | 48.34 | 48.04 | 48.19 | 13,914 | -0.45(-0.93%) |
Dec 08, 2023 | 48.82 | 49.02 | 48.63 | 48.64 | 4,116 | -0.82(-1.65%) |
Dec 07, 2023 | 49.62 | 49.62 | 49.34 | 49.46 | 72,674 | +0.07(+0.15%) |
Dec 06, 2023 | 49.63 | 49.63 | 49.39 | 49.39 | 8,482 | -0.01(-0.01%) |
Dec 05, 2023 | 49.55 | 49.55 | 49.25 | 49.39 | 9,875 | -0.39(-0.78%) |
Dec 04, 2023 | 50.29 | 50.45 | 49.61 | 49.78 | 20,225 | -1.20(-2.35%) |
Dec 01, 2023 | 50.35 | 51.00 | 50.35 | 50.98 | 13,942 | +0.74(+1.46%) |
Nov 30, 2023 | 50.12 | 50.27 | 50.12 | 50.24 | 3,372 | -0.04(-0.09%) |
Nov 29, 2023 | 50.28 | 50.42 | 50.19 | 50.29 | 14,506 | +0.01(+0.02%) |
Nov 28, 2023 | 49.90 | 50.31 | 49.90 | 50.28 | 3,686 | +0.60(+1.22%) |
Nov 27, 2023 | 49.66 | 49.72 | 49.52 | 49.67 | 10,406 | +0.37(+0.76%) |
Nov 24, 2023 | 49.13 | 49.30 | 49.13 | 49.30 | 807 | +0.56(+1.15%) |
Nov 22, 2023 | 48.98 | 48.98 | 48.70 | 48.74 | 11,827 | -0.22(-0.46%) |
Nov 21, 2023 | 49.02 | 49.20 | 48.92 | 48.96 | 5,026 | +0.55(+1.13%) |
Nov 20, 2023 | 48.09 | 48.43 | 48.09 | 48.42 | 2,290 | -0.17(-0.34%) |
Nov 17, 2023 | 48.78 | 48.78 | 48.56 | 48.58 | 2,540 | -0.01(-0.02%) |
Nov 16, 2023 | 48.55 | 48.78 | 48.55 | 48.59 | 73,294 | +0.52(+1.07%) |
Nov 15, 2023 | 48.01 | 48.13 | 48.01 | 48.08 | 18,721 | +0.10(+0.21%) |
Nov 14, 2023 | 47.79 | 48.03 | 47.79 | 47.98 | 1,894 | +0.59(+1.25%) |
Nov 13, 2023 | 47.00 | 47.44 | 46.99 | 47.38 | 18,516 | +0.29(+0.62%) |
Nov 10, 2023 | 47.32 | 47.32 | 47.09 | 47.09 | 5,043 | -0.54(-1.12%) |
Nov 09, 2023 | 47.59 | 47.73 | 47.59 | 47.63 | 2,948 | +0.10(+0.22%) |
Nov 08, 2023 | 47.88 | 47.88 | 47.52 | 47.52 | 7,434 | -0.42(-0.88%) |
Nov 07, 2023 | 47.72 | 47.95 | 47.72 | 47.94 | 48,095 | -0.35(-0.73%) |
Nov 06, 2023 | 48.50 | 48.50 | 48.30 | 48.30 | 13,340 | -0.31(-0.63%) |
Nov 03, 2023 | 48.77 | 48.77 | 48.56 | 48.60 | 10,425 | +0.24(+0.50%) |
Nov 02, 2023 | 48.42 | 48.42 | 48.20 | 48.36 | 358,957 | +0.12(+0.24%) |