Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.52 | 50.52 | 49.29 | 49.40 | 887,013 | -0.96(-1.91%) |
Jan 30, 2024 | 49.55 | 50.70 | 49.33 | 50.36 | 880,282 | +0.51(+1.02%) |
Jan 29, 2024 | 50.63 | 50.93 | 49.59 | 49.85 | 699,586 | -1.05(-2.06%) |
Jan 26, 2024 | 50.94 | 51.14 | 50.70 | 50.90 | 601,092 | +0.19(+0.37%) |
Jan 25, 2024 | 51.00 | 51.11 | 50.10 | 50.71 | 827,914 | +0.59(+1.18%) |
Jan 24, 2024 | 51.28 | 51.59 | 49.83 | 50.12 | 1,112,655 | -0.57(-1.12%) |
Jan 23, 2024 | 50.57 | 51.22 | 50.02 | 50.69 | 853,615 | +0.90(+1.81%) |
Jan 22, 2024 | 51.56 | 51.81 | 49.49 | 49.79 | 826,986 | -1.43(-2.79%) |
Jan 19, 2024 | 50.25 | 51.41 | 49.45 | 51.22 | 855,459 | +1.17(+2.34%) |
Jan 18, 2024 | 49.99 | 50.95 | 49.76 | 50.05 | 1,300,122 | +0.40(+0.81%) |
Jan 17, 2024 | 49.86 | 50.58 | 49.44 | 49.65 | 1,275,128 | -1.22(-2.40%) |
Jan 16, 2024 | 50.07 | 50.97 | 49.92 | 50.87 | 878,908 | +0.32(+0.63%) |
Jan 12, 2024 | 51.92 | 52.20 | 50.27 | 50.55 | 538,425 | -0.78(-1.52%) |
Jan 11, 2024 | 51.43 | 51.43 | 50.32 | 51.33 | 434,769 | -0.18(-0.35%) |
Jan 10, 2024 | 50.93 | 51.75 | 50.69 | 51.51 | 497,815 | +0.39(+0.76%) |
Jan 09, 2024 | 52.41 | 52.54 | 50.85 | 51.12 | 536,202 | -1.87(-3.53%) |
Jan 08, 2024 | 51.70 | 53.35 | 51.70 | 52.99 | 570,624 | +1.12(+2.16%) |
Jan 05, 2024 | 50.46 | 52.29 | 50.29 | 51.87 | 705,916 | +0.91(+1.79%) |
Jan 04, 2024 | 50.89 | 51.22 | 50.17 | 50.96 | 677,457 | +0.16(+0.31%) |
Jan 03, 2024 | 52.02 | 52.32 | 50.71 | 50.80 | 709,590 | -2.12(-4.01%) |
Jan 02, 2024 | 52.43 | 53.51 | 52.23 | 52.92 | 797,797 | +0.09(+0.17%) |
Dec 29, 2023 | 53.20 | 53.81 | 52.65 | 52.83 | 954,950 | -0.47(-0.88%) |
Dec 28, 2023 | 53.00 | 53.61 | 52.79 | 53.30 | 545,182 | +0.15(+0.28%) |
Dec 27, 2023 | 52.69 | 53.17 | 52.29 | 53.15 | 608,841 | +0.40(+0.76%) |
Dec 26, 2023 | 50.77 | 53.29 | 50.69 | 52.75 | 851,237 | +1.99(+3.92%) |
Dec 22, 2023 | 50.74 | 51.38 | 50.64 | 50.76 | 354,118 | +0.02(+0.04%) |
Dec 21, 2023 | 51.20 | 51.46 | 50.34 | 50.74 | 373,584 | +0.45(+0.89%) |
Dec 20, 2023 | 51.06 | 52.42 | 50.23 | 50.29 | 553,207 | -1.17(-2.27%) |
Dec 19, 2023 | 51.67 | 52.22 | 51.24 | 51.46 | 561,863 | +0.44(+0.86%) |
Dec 18, 2023 | 52.47 | 53.01 | 50.98 | 51.02 | 845,422 | -1.36(-2.60%) |
Dec 15, 2023 | 54.04 | 54.57 | 52.37 | 52.38 | 971,601 | -1.64(-3.04%) |
Dec 14, 2023 | 53.62 | 55.48 | 53.62 | 54.02 | 1,404,002 | +0.52(+0.97%) |
Dec 13, 2023 | 51.59 | 53.67 | 51.04 | 53.50 | 814,988 | +1.80(+3.48%) |
Dec 12, 2023 | 51.81 | 52.36 | 51.32 | 51.70 | 424,704 | -0.10(-0.19%) |
Dec 11, 2023 | 51.74 | 52.49 | 51.48 | 51.80 | 517,214 | -0.04(-0.08%) |
Dec 08, 2023 | 50.42 | 52.06 | 50.42 | 51.84 | 1,038,199 | +1.55(+3.08%) |
Dec 07, 2023 | 49.67 | 50.54 | 49.64 | 50.29 | 607,632 | +0.62(+1.25%) |
Dec 06, 2023 | 49.52 | 50.31 | 49.31 | 49.67 | 652,017 | +0.82(+1.68%) |
Dec 05, 2023 | 49.97 | 50.23 | 48.63 | 48.85 | 776,059 | -1.69(-3.34%) |
Dec 04, 2023 | 50.61 | 51.30 | 50.34 | 50.54 | 770,231 | -0.22(-0.43%) |
Dec 01, 2023 | 48.58 | 51.17 | 48.33 | 50.76 | 889,435 | +1.86(+3.80%) |
Nov 30, 2023 | 49.15 | 49.32 | 48.70 | 48.90 | 690,117 | -0.06(-0.12%) |
Nov 29, 2023 | 49.62 | 49.88 | 48.93 | 48.96 | 547,473 | -0.30(-0.61%) |
Nov 28, 2023 | 49.41 | 49.41 | 48.38 | 49.26 | 842,050 | -0.07(-0.14%) |
Nov 27, 2023 | 49.21 | 49.73 | 49.18 | 49.33 | 1,362,388 | -0.59(-1.18%) |
Nov 24, 2023 | 49.33 | 49.93 | 49.01 | 49.92 | 322,053 | +0.50(+1.01%) |
Nov 22, 2023 | 49.23 | 49.83 | 48.67 | 49.42 | 700,523 | +0.68(+1.40%) |
Nov 21, 2023 | 49.44 | 49.56 | 48.58 | 48.74 | 749,876 | -1.36(-2.71%) |
Nov 20, 2023 | 48.94 | 50.16 | 48.24 | 50.10 | 884,782 | +1.30(+2.66%) |
Nov 17, 2023 | 48.71 | 49.12 | 48.18 | 48.80 | 605,678 | +0.71(+1.48%) |
Nov 16, 2023 | 48.84 | 49.19 | 47.76 | 48.09 | 555,987 | -1.25(-2.53%) |
Nov 15, 2023 | 49.78 | 50.53 | 49.12 | 49.34 | 755,388 | -0.29(-0.58%) |
Nov 14, 2023 | 48.68 | 50.08 | 48.66 | 49.63 | 1,251,315 | +2.67(+5.69%) |
Nov 13, 2023 | 46.55 | 47.53 | 46.20 | 46.96 | 701,663 | +0.12(+0.26%) |
Nov 10, 2023 | 45.95 | 46.93 | 45.31 | 46.84 | 697,089 | +1.12(+2.45%) |
Nov 09, 2023 | 46.71 | 47.68 | 45.56 | 45.72 | 857,110 | -0.71(-1.53%) |
Nov 08, 2023 | 48.00 | 50.08 | 45.85 | 46.43 | 1,468,090 | -0.76(-1.61%) |
Nov 07, 2023 | 46.81 | 47.36 | 46.60 | 47.19 | 965,216 | -0.01(-0.02%) |
Nov 06, 2023 | 47.05 | 47.31 | 46.27 | 47.20 | 849,201 | -0.07(-0.15%) |
Nov 03, 2023 | 45.91 | 47.76 | 45.79 | 47.27 | 1,162,896 | +2.58(+5.77%) |
Nov 02, 2023 | 43.49 | 44.70 | 42.77 | 44.69 | 987,540 | +2.43(+5.75%) |