Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.57 | 54.93 | 53.13 | 53.26 | 410,336 | -1.49(-2.72%) |
Jan 30, 2024 | 54.34 | 54.88 | 53.83 | 54.75 | 284,523 | +0.20(+0.37%) |
Jan 29, 2024 | 54.35 | 54.57 | 53.72 | 54.55 | 203,868 | +0.47(+0.87%) |
Jan 26, 2024 | 53.00 | 54.63 | 53.00 | 54.08 | 464,320 | +1.39(+2.64%) |
Jan 25, 2024 | 52.84 | 53.80 | 52.35 | 52.69 | 375,505 | +1.03(+1.99%) |
Jan 24, 2024 | 51.79 | 52.47 | 51.44 | 51.66 | 324,586 | +0.61(+1.19%) |
Jan 23, 2024 | 51.80 | 52.58 | 50.88 | 51.05 | 279,168 | +0.24(+0.47%) |
Jan 22, 2024 | 50.00 | 51.10 | 49.80 | 50.81 | 338,554 | +1.07(+2.15%) |
Jan 19, 2024 | 50.00 | 50.00 | 48.42 | 49.74 | 286,849 | -0.01(-0.02%) |
Jan 18, 2024 | 49.01 | 50.08 | 48.68 | 49.75 | 295,862 | +0.93(+1.90%) |
Jan 17, 2024 | 48.43 | 49.49 | 48.43 | 48.82 | 237,298 | -0.40(-0.81%) |
Jan 16, 2024 | 49.12 | 49.41 | 48.28 | 49.22 | 301,520 | -0.50(-1.01%) |
Jan 12, 2024 | 50.02 | 50.15 | 48.64 | 49.72 | 281,811 | -0.56(-1.11%) |
Jan 11, 2024 | 50.29 | 50.48 | 48.60 | 50.28 | 266,036 | +0.01(+0.02%) |
Jan 10, 2024 | 50.37 | 50.78 | 49.82 | 50.27 | 201,063 | -0.08(-0.16%) |
Jan 09, 2024 | 51.00 | 51.40 | 50.33 | 50.35 | 193,130 | -1.29(-2.50%) |
Jan 08, 2024 | 51.34 | 52.10 | 50.73 | 51.64 | 274,514 | +0.43(+0.84%) |
Jan 05, 2024 | 50.96 | 52.35 | 50.96 | 51.21 | 281,450 | -0.27(-0.52%) |
Jan 04, 2024 | 50.46 | 52.24 | 50.46 | 51.48 | 341,413 | +1.47(+2.94%) |
Jan 03, 2024 | 51.01 | 51.01 | 49.49 | 50.01 | 405,617 | -1.68(-3.25%) |
Jan 02, 2024 | 51.86 | 52.40 | 50.58 | 51.69 | 275,563 | -0.51(-0.98%) |
Dec 29, 2023 | 52.67 | 52.82 | 51.87 | 52.20 | 256,188 | -0.67(-1.27%) |
Dec 28, 2023 | 52.55 | 53.76 | 52.55 | 52.87 | 282,271 | +0.26(+0.49%) |
Dec 27, 2023 | 52.00 | 53.13 | 51.91 | 52.61 | 301,548 | +0.65(+1.25%) |
Dec 26, 2023 | 51.70 | 52.29 | 51.05 | 51.96 | 230,294 | +0.26(+0.50%) |
Dec 22, 2023 | 50.73 | 52.20 | 50.73 | 51.70 | 263,677 | +0.87(+1.71%) |
Dec 21, 2023 | 51.13 | 51.65 | 50.60 | 50.83 | 211,287 | +0.48(+0.95%) |
Dec 20, 2023 | 51.20 | 52.32 | 50.34 | 50.35 | 345,842 | -0.78(-1.53%) |
Dec 19, 2023 | 50.62 | 51.87 | 50.60 | 51.13 | 320,705 | +0.79(+1.57%) |
Dec 18, 2023 | 49.37 | 50.87 | 49.03 | 50.34 | 403,610 | +0.97(+1.96%) |
Dec 15, 2023 | 49.23 | 49.52 | 48.58 | 49.37 | 1,977,650 | +0.36(+0.73%) |
Dec 14, 2023 | 50.25 | 51.06 | 48.65 | 49.01 | 450,049 | -0.87(-1.74%) |
Dec 13, 2023 | 48.90 | 49.95 | 47.33 | 49.88 | 458,140 | +0.90(+1.84%) |
Dec 12, 2023 | 48.50 | 49.67 | 48.42 | 48.98 | 519,473 | +0.30(+0.62%) |
Dec 11, 2023 | 48.86 | 48.86 | 47.32 | 48.68 | 361,696 | -0.33(-0.67%) |
Dec 08, 2023 | 48.34 | 49.24 | 48.15 | 49.01 | 591,221 | +0.62(+1.28%) |
Dec 07, 2023 | 48.73 | 49.22 | 47.58 | 48.39 | 391,187 | +0.01(+0.02%) |
Dec 06, 2023 | 49.81 | 50.48 | 48.28 | 48.38 | 332,193 | -0.81(-1.65%) |
Dec 05, 2023 | 49.05 | 49.20 | 47.86 | 49.19 | 431,671 | -0.37(-0.75%) |
Dec 04, 2023 | 48.09 | 49.98 | 48.09 | 49.56 | 526,329 | +1.36(+2.82%) |
Dec 01, 2023 | 47.06 | 48.53 | 46.76 | 48.20 | 338,555 | +0.92(+1.95%) |
Nov 30, 2023 | 46.14 | 47.41 | 45.99 | 47.28 | 295,553 | +1.23(+2.67%) |
Nov 29, 2023 | 46.16 | 47.62 | 45.97 | 46.05 | 268,610 | -0.06(-0.13%) |
Nov 28, 2023 | 46.52 | 46.52 | 45.42 | 46.11 | 256,902 | -0.34(-0.73%) |
Nov 27, 2023 | 46.28 | 46.93 | 45.88 | 46.45 | 327,254 | +0.01(+0.02%) |
Nov 24, 2023 | 46.64 | 47.20 | 46.21 | 46.44 | 131,699 | +0.13(+0.28%) |
Nov 22, 2023 | 47.27 | 48.25 | 46.14 | 46.31 | 297,734 | -0.19(-0.41%) |
Nov 21, 2023 | 47.27 | 47.36 | 46.14 | 46.50 | 246,354 | -0.86(-1.82%) |
Nov 20, 2023 | 46.21 | 47.48 | 46.13 | 47.36 | 325,760 | +0.81(+1.74%) |
Nov 17, 2023 | 46.71 | 47.35 | 46.18 | 46.55 | 271,340 | +0.26(+0.56%) |
Nov 16, 2023 | 46.52 | 47.15 | 44.71 | 46.29 | 772,609 | -0.27(-0.58%) |
Nov 15, 2023 | 45.04 | 47.21 | 45.04 | 46.56 | 764,696 | +1.19(+2.62%) |
Nov 14, 2023 | 44.61 | 45.40 | 43.72 | 45.37 | 436,103 | +2.29(+5.32%) |
Nov 13, 2023 | 42.26 | 43.77 | 42.11 | 43.08 | 275,197 | +0.34(+0.80%) |
Nov 10, 2023 | 42.92 | 43.39 | 41.96 | 42.74 | 322,353 | -0.18(-0.42%) |
Nov 09, 2023 | 43.71 | 43.88 | 42.34 | 42.92 | 267,985 | -0.47(-1.08%) |
Nov 08, 2023 | 44.42 | 44.89 | 43.27 | 43.39 | 336,827 | -0.43(-0.98%) |
Nov 07, 2023 | 43.66 | 44.56 | 43.65 | 43.82 | 241,680 | -0.21(-0.48%) |
Nov 06, 2023 | 44.46 | 44.56 | 43.26 | 44.03 | 243,217 | -0.48(-1.08%) |
Nov 03, 2023 | 44.60 | 45.16 | 44.31 | 44.51 | 300,301 | +0.75(+1.71%) |
Nov 02, 2023 | 43.11 | 44.21 | 43.08 | 43.76 | 456,963 | +1.57(+3.72%) |