Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.97 | 49.60 | 48.43 | 48.70 | 99,511 | -0.08(-0.16%) |
Jan 30, 2024 | 49.09 | 49.50 | 48.12 | 48.78 | 65,236 | -0.31(-0.63%) |
Jan 29, 2024 | 49.55 | 49.59 | 47.45 | 49.09 | 107,736 | -0.85(-1.70%) |
Jan 26, 2024 | 49.74 | 50.00 | 48.27 | 49.94 | 199,931 | +0.15(+0.30%) |
Jan 25, 2024 | 48.52 | 50.01 | 48.52 | 49.79 | 175,850 | +1.74(+3.62%) |
Jan 24, 2024 | 47.26 | 49.84 | 47.26 | 48.05 | 195,385 | +0.71(+1.50%) |
Jan 23, 2024 | 48.16 | 48.46 | 47.07 | 47.34 | 82,152 | -0.79(-1.64%) |
Jan 22, 2024 | 48.16 | 50.00 | 47.92 | 48.13 | 175,311 | +0.35(+0.73%) |
Jan 19, 2024 | 47.17 | 47.89 | 46.20 | 47.78 | 168,336 | +0.55(+1.16%) |
Jan 18, 2024 | 47.22 | 47.61 | 46.17 | 47.23 | 59,371 | +0.08(+0.17%) |
Jan 17, 2024 | 46.38 | 48.24 | 46.03 | 47.15 | 143,728 | +0.43(+0.92%) |
Jan 16, 2024 | 46.23 | 47.01 | 46.23 | 46.72 | 110,411 | -0.19(-0.41%) |
Jan 12, 2024 | 46.83 | 47.73 | 45.79 | 46.91 | 58,029 | +0.31(+0.67%) |
Jan 11, 2024 | 47.12 | 47.85 | 46.18 | 46.60 | 66,949 | -0.26(-0.55%) |
Jan 10, 2024 | 46.36 | 47.00 | 45.46 | 46.86 | 126,014 | +0.41(+0.88%) |
Jan 09, 2024 | 48.84 | 49.53 | 46.33 | 46.45 | 135,437 | -2.35(-4.82%) |
Jan 08, 2024 | 47.41 | 49.51 | 47.27 | 48.80 | 151,322 | +0.63(+1.31%) |
Jan 05, 2024 | 47.11 | 48.67 | 46.35 | 48.17 | 148,575 | +0.43(+0.90%) |
Jan 04, 2024 | 48.40 | 49.24 | 47.37 | 47.74 | 154,810 | -0.75(-1.55%) |
Jan 03, 2024 | 48.21 | 49.43 | 48.21 | 48.49 | 140,340 | +0.27(+0.56%) |
Jan 02, 2024 | 49.42 | 49.54 | 47.91 | 48.22 | 183,187 | -1.30(-2.63%) |
Dec 29, 2023 | 48.60 | 50.12 | 48.60 | 49.52 | 126,553 | +0.87(+1.79%) |
Dec 28, 2023 | 49.43 | 49.72 | 48.19 | 48.65 | 250,889 | -0.90(-1.82%) |
Dec 27, 2023 | 50.43 | 51.12 | 49.37 | 49.55 | 114,374 | -0.93(-1.84%) |
Dec 26, 2023 | 50.63 | 51.38 | 49.93 | 50.48 | 115,186 | +0.12(+0.24%) |
Dec 22, 2023 | 49.49 | 51.50 | 49.00 | 50.36 | 263,958 | +0.31(+0.62%) |
Dec 21, 2023 | 50.56 | 52.16 | 48.21 | 50.05 | 342,789 | -0.03(-0.06%) |
Dec 20, 2023 | 50.51 | 51.70 | 50.08 | 50.08 | 325,888 | -0.48(-0.95%) |
Dec 19, 2023 | 50.11 | 51.05 | 48.90 | 50.56 | 201,704 | +0.20(+0.40%) |
Dec 18, 2023 | 49.68 | 50.46 | 48.50 | 50.36 | 227,650 | +1.56(+3.20%) |
Dec 15, 2023 | 48.37 | 49.04 | 47.61 | 48.80 | 241,399 | +0.40(+0.83%) |
Dec 14, 2023 | 50.00 | 50.35 | 48.09 | 48.40 | 139,718 | -1.11(-2.24%) |
Dec 13, 2023 | 48.86 | 49.68 | 47.06 | 49.51 | 289,133 | +0.51(+1.04%) |
Dec 12, 2023 | 46.37 | 49.31 | 46.37 | 49.00 | 280,258 | +2.16(+4.61%) |
Dec 11, 2023 | 47.89 | 47.91 | 46.05 | 46.84 | 131,776 | -0.53(-1.12%) |
Dec 08, 2023 | 46.91 | 47.89 | 46.10 | 47.37 | 175,539 | +0.34(+0.72%) |
Dec 07, 2023 | 47.00 | 47.73 | 46.32 | 47.03 | 155,095 | +0.41(+0.88%) |
Dec 06, 2023 | 47.61 | 47.61 | 45.65 | 46.62 | 208,774 | -0.60(-1.27%) |
Dec 05, 2023 | 46.37 | 47.62 | 45.39 | 47.22 | 206,644 | +1.08(+2.34%) |
Dec 04, 2023 | 46.13 | 46.19 | 45.09 | 46.14 | 166,924 | +0.49(+1.07%) |
Dec 01, 2023 | 47.20 | 47.41 | 44.90 | 45.65 | 307,902 | -1.31(-2.79%) |
Nov 30, 2023 | 47.27 | 47.80 | 45.92 | 46.96 | 278,269 | +0.04(+0.09%) |
Nov 29, 2023 | 46.00 | 48.01 | 44.65 | 46.92 | 206,637 | +1.05(+2.29%) |
Nov 28, 2023 | 47.54 | 48.00 | 45.58 | 45.87 | 208,607 | -1.35(-2.86%) |
Nov 27, 2023 | 46.96 | 48.47 | 46.05 | 47.22 | 790,421 | +1.63(+3.58%) |
Nov 24, 2023 | 43.25 | 46.77 | 43.18 | 45.59 | 476,288 | +3.21(+7.57%) |
Nov 22, 2023 | 42.67 | 43.78 | 41.11 | 42.38 | 282,596 | -0.25(-0.59%) |
Nov 21, 2023 | 43.00 | 43.71 | 41.00 | 42.63 | 434,674 | -1.07(-2.45%) |
Nov 20, 2023 | 43.46 | 46.47 | 42.36 | 43.70 | 1,008,602 | +6.64(+17.92%) |
Nov 17, 2023 | 35.64 | 37.89 | 35.63 | 37.06 | 153,434 | +1.22(+3.40%) |
Nov 16, 2023 | 35.19 | 36.05 | 35.19 | 35.84 | 147,798 | +0.44(+1.24%) |
Nov 15, 2023 | 36.38 | 36.57 | 35.33 | 35.40 | 137,650 | -1.15(-3.15%) |
Nov 14, 2023 | 36.73 | 36.85 | 35.63 | 36.55 | 112,373 | +0.80(+2.24%) |
Nov 13, 2023 | 35.91 | 36.94 | 35.52 | 35.75 | 85,460 | -0.09(-0.25%) |
Nov 10, 2023 | 36.01 | 37.12 | 35.25 | 35.84 | 116,798 | +0.00(+0.00%) |
Nov 09, 2023 | 34.99 | 37.99 | 32.91 | 35.84 | 184,497 | -0.43(-1.19%) |
Nov 08, 2023 | 36.85 | 37.00 | 35.49 | 36.27 | 181,492 | -0.69(-1.87%) |
Nov 07, 2023 | 36.80 | 37.88 | 36.31 | 36.96 | 147,799 | +0.07(+0.19%) |
Nov 06, 2023 | 38.45 | 38.99 | 36.74 | 36.89 | 94,131 | -1.46(-3.81%) |
Nov 03, 2023 | 38.75 | 39.26 | 37.85 | 38.35 | 133,522 | +0.00(+0.00%) |
Nov 02, 2023 | 37.99 | 39.05 | 37.60 | 38.35 | 209,271 | +0.36(+0.95%) |