Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.73 | 51.70 | 49.36 | 49.48 | 344,704 | -2.31(-4.47%) |
Jan 30, 2024 | 52.17 | 52.40 | 51.61 | 51.79 | 274,454 | -0.66(-1.25%) |
Jan 29, 2024 | 52.69 | 53.02 | 51.77 | 52.45 | 419,814 | -0.12(-0.23%) |
Jan 26, 2024 | 53.41 | 53.82 | 51.40 | 52.57 | 480,218 | -0.03(-0.06%) |
Jan 25, 2024 | 53.72 | 53.72 | 51.87 | 52.60 | 636,742 | -0.33(-0.62%) |
Jan 24, 2024 | 52.58 | 53.36 | 52.46 | 52.93 | 290,380 | +0.60(+1.14%) |
Jan 23, 2024 | 53.42 | 53.43 | 52.33 | 52.33 | 337,289 | -0.60(-1.13%) |
Jan 22, 2024 | 52.18 | 52.96 | 51.84 | 52.93 | 296,385 | +1.55(+3.03%) |
Jan 19, 2024 | 50.11 | 51.40 | 49.26 | 51.37 | 317,704 | +1.63(+3.29%) |
Jan 18, 2024 | 49.53 | 49.95 | 49.29 | 49.74 | 261,291 | +0.54(+1.09%) |
Jan 17, 2024 | 48.67 | 49.88 | 43.86 | 49.20 | 297,691 | -0.54(-1.08%) |
Jan 16, 2024 | 49.82 | 50.45 | 49.48 | 49.74 | 316,148 | -0.86(-1.69%) |
Jan 12, 2024 | 51.61 | 51.68 | 49.79 | 50.60 | 331,240 | -0.42(-0.82%) |
Jan 11, 2024 | 50.71 | 51.06 | 49.56 | 51.02 | 366,435 | -0.25(-0.49%) |
Jan 10, 2024 | 50.44 | 51.28 | 50.20 | 51.26 | 261,715 | +0.53(+1.04%) |
Jan 09, 2024 | 50.56 | 51.74 | 50.06 | 50.74 | 495,306 | -0.69(-1.34%) |
Jan 08, 2024 | 50.51 | 51.43 | 50.15 | 51.42 | 314,910 | +1.02(+2.02%) |
Jan 05, 2024 | 49.76 | 51.07 | 49.76 | 50.41 | 356,415 | +0.13(+0.26%) |
Jan 04, 2024 | 50.12 | 50.69 | 49.68 | 50.28 | 552,584 | +0.30(+0.60%) |
Jan 03, 2024 | 51.36 | 51.48 | 49.86 | 49.98 | 406,232 | -2.00(-3.85%) |
Jan 02, 2024 | 52.24 | 53.53 | 50.40 | 51.98 | 873,482 | -0.90(-1.70%) |
Dec 29, 2023 | 53.25 | 53.41 | 52.55 | 52.88 | 352,306 | -0.65(-1.21%) |
Dec 28, 2023 | 53.17 | 53.59 | 53.05 | 53.53 | 357,631 | +0.11(+0.21%) |
Dec 27, 2023 | 53.38 | 53.52 | 52.62 | 53.42 | 217,608 | +0.16(+0.30%) |
Dec 26, 2023 | 52.61 | 53.52 | 52.35 | 53.26 | 332,317 | +1.05(+2.02%) |
Dec 22, 2023 | 51.94 | 52.58 | 51.37 | 52.20 | 351,915 | +0.78(+1.51%) |
Dec 21, 2023 | 51.60 | 51.72 | 50.92 | 51.43 | 646,515 | +0.25(+0.49%) |
Dec 20, 2023 | 52.19 | 53.31 | 51.18 | 51.18 | 780,303 | -0.98(-1.89%) |
Dec 19, 2023 | 51.20 | 52.60 | 51.19 | 52.16 | 633,537 | +1.04(+2.04%) |
Dec 18, 2023 | 52.31 | 52.32 | 50.93 | 51.12 | 478,117 | -0.73(-1.40%) |
Dec 15, 2023 | 52.31 | 52.90 | 51.41 | 51.85 | 1,791,041 | -0.40(-0.76%) |
Dec 14, 2023 | 51.16 | 53.02 | 51.16 | 52.24 | 575,278 | +2.45(+4.91%) |
Dec 13, 2023 | 46.78 | 49.90 | 46.51 | 49.80 | 499,280 | +3.26(+7.01%) |
Dec 12, 2023 | 46.72 | 46.94 | 46.44 | 46.54 | 340,885 | -0.25(-0.53%) |
Dec 11, 2023 | 46.66 | 47.12 | 46.49 | 46.79 | 376,829 | +0.07(+0.15%) |
Dec 08, 2023 | 46.71 | 47.30 | 46.15 | 46.72 | 347,012 | +0.20(+0.43%) |
Dec 07, 2023 | 45.72 | 46.57 | 45.52 | 46.52 | 473,251 | +0.94(+2.07%) |
Dec 06, 2023 | 46.08 | 47.33 | 45.56 | 45.57 | 256,607 | +0.09(+0.20%) |
Dec 05, 2023 | 45.79 | 46.05 | 45.37 | 45.49 | 252,511 | -0.59(-1.27%) |
Dec 04, 2023 | 44.37 | 46.22 | 44.37 | 46.07 | 334,058 | +1.12(+2.50%) |
Dec 01, 2023 | 42.04 | 45.14 | 42.00 | 44.95 | 411,920 | +2.62(+6.20%) |
Nov 30, 2023 | 42.52 | 42.72 | 42.02 | 42.32 | 257,940 | -0.06(-0.14%) |
Nov 29, 2023 | 42.12 | 43.10 | 42.03 | 42.38 | 395,421 | +0.55(+1.31%) |
Nov 28, 2023 | 42.00 | 42.18 | 41.61 | 41.84 | 180,557 | -0.30(-0.71%) |
Nov 27, 2023 | 42.01 | 42.26 | 40.75 | 42.14 | 354,280 | -0.20(-0.47%) |
Nov 24, 2023 | 42.33 | 42.83 | 42.00 | 42.33 | 75,107 | +0.00(+0.00%) |
Nov 22, 2023 | 42.51 | 42.60 | 41.96 | 42.33 | 154,347 | +0.31(+0.73%) |
Nov 21, 2023 | 42.57 | 42.74 | 41.96 | 42.03 | 208,552 | -0.86(-2.02%) |
Nov 20, 2023 | 43.13 | 43.70 | 40.47 | 42.89 | 250,920 | -0.24(-0.55%) |
Nov 17, 2023 | 43.32 | 43.63 | 42.90 | 43.13 | 571,324 | +0.43(+1.00%) |
Nov 16, 2023 | 43.20 | 43.49 | 42.32 | 42.70 | 406,263 | -0.57(-1.31%) |
Nov 15, 2023 | 42.59 | 43.75 | 42.08 | 43.27 | 679,883 | +0.53(+1.23%) |
Nov 14, 2023 | 41.37 | 43.41 | 41.37 | 42.74 | 389,276 | +3.17(+8.01%) |
Nov 13, 2023 | 38.88 | 39.75 | 38.59 | 39.57 | 236,108 | +0.36(+0.91%) |
Nov 10, 2023 | 39.20 | 39.51 | 38.47 | 39.21 | 246,374 | +0.22(+0.56%) |
Nov 09, 2023 | 39.88 | 39.94 | 38.72 | 38.99 | 393,932 | -0.83(-2.07%) |
Nov 08, 2023 | 40.56 | 40.62 | 39.70 | 39.82 | 476,010 | -0.62(-1.52%) |
Nov 07, 2023 | 40.92 | 41.04 | 40.23 | 40.44 | 449,490 | -0.68(-1.64%) |
Nov 06, 2023 | 41.55 | 41.55 | 40.88 | 41.11 | 251,391 | -0.48(-1.15%) |
Nov 03, 2023 | 41.55 | 42.33 | 41.50 | 41.59 | 355,435 | +1.35(+3.36%) |
Nov 02, 2023 | 38.52 | 40.45 | 38.52 | 40.24 | 452,299 | +2.34(+6.16%) |