Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.42 | 53.51 | 52.06 | 52.06 | 58,324 | -1.48(-2.77%) |
Jan 30, 2024 | 53.12 | 53.57 | 53.06 | 53.54 | 138,852 | +0.19(+0.35%) |
Jan 29, 2024 | 53.02 | 53.35 | 52.62 | 53.35 | 77,009 | +0.34(+0.64%) |
Jan 26, 2024 | 52.96 | 53.28 | 52.65 | 53.01 | 139,814 | +0.22(+0.41%) |
Jan 25, 2024 | 52.82 | 52.87 | 52.28 | 52.80 | 168,418 | +0.80(+1.53%) |
Jan 24, 2024 | 52.76 | 52.76 | 51.83 | 52.00 | 77,366 | -0.11(-0.21%) |
Jan 23, 2024 | 52.87 | 53.02 | 52.11 | 52.11 | 88,897 | -0.43(-0.82%) |
Jan 22, 2024 | 51.66 | 52.59 | 51.66 | 52.54 | 96,414 | +1.10(+2.13%) |
Jan 19, 2024 | 51.20 | 51.52 | 50.46 | 51.44 | 81,811 | +0.51(+1.00%) |
Jan 18, 2024 | 50.73 | 51.03 | 50.23 | 50.93 | 101,285 | +0.61(+1.21%) |
Jan 17, 2024 | 50.09 | 50.54 | 49.93 | 50.33 | 103,822 | -0.48(-0.94%) |
Jan 16, 2024 | 51.24 | 51.35 | 50.61 | 50.80 | 104,715 | -0.78(-1.51%) |
Jan 12, 2024 | 52.26 | 52.31 | 51.33 | 51.58 | 42,280 | -0.15(-0.29%) |
Jan 11, 2024 | 51.78 | 51.82 | 51.07 | 51.73 | 66,916 | -0.24(-0.46%) |
Jan 10, 2024 | 52.00 | 52.04 | 51.46 | 51.97 | 80,720 | +0.10(+0.19%) |
Jan 09, 2024 | 52.02 | 52.10 | 51.59 | 51.87 | 148,309 | -0.75(-1.42%) |
Jan 08, 2024 | 52.28 | 52.65 | 51.95 | 52.62 | 54,005 | +0.32(+0.61%) |
Jan 05, 2024 | 52.17 | 52.93 | 52.11 | 52.30 | 52,343 | -0.14(-0.27%) |
Jan 04, 2024 | 52.57 | 52.77 | 52.32 | 52.44 | 84,074 | -0.03(-0.06%) |
Jan 03, 2024 | 53.29 | 53.33 | 52.46 | 52.47 | 107,860 | -1.29(-2.41%) |
Jan 02, 2024 | 53.75 | 54.23 | 53.45 | 53.76 | 106,513 | -0.19(-0.35%) |
Dec 29, 2023 | 54.60 | 54.71 | 53.95 | 53.95 | 71,577 | -0.76(-1.38%) |
Dec 28, 2023 | 54.78 | 54.95 | 54.48 | 54.71 | 41,373 | -0.23(-0.42%) |
Dec 27, 2023 | 54.99 | 55.30 | 54.70 | 54.94 | 76,840 | -0.05(-0.09%) |
Dec 26, 2023 | 54.41 | 55.05 | 54.25 | 54.99 | 95,585 | +0.83(+1.53%) |
Dec 22, 2023 | 54.18 | 54.55 | 53.94 | 54.16 | 61,259 | +0.21(+0.39%) |
Dec 21, 2023 | 53.73 | 53.95 | 53.36 | 53.95 | 90,340 | +0.73(+1.37%) |
Dec 20, 2023 | 53.91 | 54.57 | 53.15 | 53.22 | 182,688 | -0.74(-1.37%) |
Dec 19, 2023 | 52.93 | 54.02 | 52.93 | 53.96 | 156,185 | +1.27(+2.42%) |
Dec 18, 2023 | 52.99 | 53.15 | 52.51 | 52.69 | 73,254 | +0.02(+0.05%) |
Dec 15, 2023 | 53.17 | 53.17 | 52.40 | 52.66 | 90,193 | -0.36(-0.67%) |
Dec 14, 2023 | 52.24 | 53.17 | 52.24 | 53.02 | 119,094 | +1.57(+3.05%) |
Dec 13, 2023 | 50.10 | 51.52 | 49.58 | 51.45 | 97,403 | +1.39(+2.77%) |
Dec 12, 2023 | 50.38 | 50.43 | 49.92 | 50.06 | 45,382 | -0.50(-0.99%) |
Dec 11, 2023 | 50.39 | 50.65 | 50.23 | 50.56 | 59,462 | +0.09(+0.19%) |
Dec 08, 2023 | 49.98 | 50.59 | 49.97 | 50.47 | 42,155 | +0.50(+0.99%) |
Dec 07, 2023 | 49.69 | 49.98 | 49.47 | 49.97 | 41,979 | +0.54(+1.08%) |
Dec 06, 2023 | 50.11 | 50.85 | 49.43 | 49.44 | 45,079 | -0.50(-0.99%) |
Dec 05, 2023 | 50.48 | 50.50 | 49.85 | 49.93 | 73,480 | -0.77(-1.53%) |
Dec 04, 2023 | 49.96 | 50.79 | 49.87 | 50.71 | 66,039 | +0.57(+1.13%) |
Dec 01, 2023 | 48.92 | 50.25 | 48.74 | 50.14 | 59,518 | +1.21(+2.47%) |
Nov 30, 2023 | 48.84 | 49.09 | 48.44 | 48.93 | 34,524 | +0.34(+0.69%) |
Nov 29, 2023 | 48.81 | 49.10 | 48.45 | 48.59 | 72,902 | +0.23(+0.47%) |
Nov 28, 2023 | 48.59 | 48.84 | 48.32 | 48.37 | 65,074 | -0.27(-0.55%) |
Nov 27, 2023 | 48.75 | 48.82 | 48.48 | 48.63 | 128,258 | -0.23(-0.47%) |
Nov 24, 2023 | 48.66 | 49.04 | 48.61 | 48.86 | 23,674 | +0.23(+0.47%) |
Nov 22, 2023 | 48.51 | 48.85 | 48.35 | 48.63 | 74,608 | +0.22(+0.45%) |
Nov 21, 2023 | 48.61 | 48.81 | 48.42 | 48.42 | 59,405 | -0.30(-0.61%) |
Nov 20, 2023 | 48.62 | 48.79 | 48.30 | 48.71 | 66,690 | +0.17(+0.35%) |
Nov 17, 2023 | 48.29 | 48.69 | 48.29 | 48.54 | 54,319 | +0.68(+1.43%) |
Nov 16, 2023 | 48.72 | 48.73 | 47.66 | 47.86 | 118,560 | -0.99(-2.03%) |
Nov 15, 2023 | 48.73 | 49.45 | 48.68 | 48.85 | 117,709 | +0.09(+0.18%) |
Nov 14, 2023 | 47.69 | 48.76 | 47.69 | 48.76 | 105,519 | +2.30(+4.95%) |
Nov 13, 2023 | 46.25 | 46.72 | 46.11 | 46.46 | 80,533 | +0.05(+0.11%) |
Nov 10, 2023 | 45.97 | 46.61 | 45.75 | 46.41 | 65,265 | +0.65(+1.43%) |
Nov 09, 2023 | 46.34 | 46.34 | 45.59 | 45.76 | 77,806 | -0.28(-0.60%) |
Nov 08, 2023 | 46.57 | 46.67 | 45.97 | 46.03 | 117,751 | -0.53(-1.13%) |
Nov 07, 2023 | 46.87 | 46.87 | 46.41 | 46.56 | 88,956 | -0.73(-1.55%) |
Nov 06, 2023 | 47.66 | 47.66 | 46.94 | 47.29 | 93,634 | -0.33(-0.69%) |
Nov 03, 2023 | 47.52 | 47.97 | 47.43 | 47.62 | 80,238 | +0.89(+1.91%) |
Nov 02, 2023 | 45.98 | 46.77 | 45.98 | 46.73 | 90,727 | +1.07(+2.35%) |