Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.00 | 53.00 | 51.67 | 51.67 | 1,691 | -0.79(-1.50%) |
Jan 30, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 261 | +0.03(+0.06%) |
Jan 29, 2024 | 51.60 | 52.44 | 51.60 | 52.43 | 6,907 | +0.37(+0.71%) |
Jan 26, 2024 | 51.44 | 52.06 | 51.44 | 52.06 | 1,787 | +0.98(+1.93%) |
Jan 25, 2024 | 50.61 | 51.08 | 50.55 | 51.08 | 1,509 | +1.00(+2.01%) |
Jan 24, 2024 | 50.30 | 50.30 | 50.07 | 50.07 | 2,084 | +0.23(+0.46%) |
Jan 23, 2024 | 49.20 | 51.65 | 49.20 | 49.84 | 14,601 | +0.02(+0.05%) |
Jan 22, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 27 | +1.46(+3.01%) |
Jan 19, 2024 | 48.48 | 48.48 | 48.32 | 48.36 | 1,087 | -0.20(-0.42%) |
Jan 18, 2024 | 48.06 | 48.57 | 48.06 | 48.57 | 1,223 | -0.08(-0.17%) |
Jan 17, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 58 | -0.93(-1.88%) |
Jan 16, 2024 | 49.83 | 49.83 | 49.48 | 49.58 | 2,432 | -0.25(-0.49%) |
Jan 12, 2024 | 49.37 | 49.83 | 49.25 | 49.83 | 3,291 | -0.74(-1.46%) |
Jan 11, 2024 | 50.71 | 50.71 | 50.43 | 50.57 | 2,468 | +0.17(+0.34%) |
Jan 10, 2024 | 50.75 | 50.75 | 50.40 | 50.40 | 1,904 | -0.07(-0.14%) |
Jan 09, 2024 | 50.00 | 50.47 | 50.00 | 50.47 | 1,038 | +0.07(+0.13%) |
Jan 08, 2024 | 50.28 | 50.40 | 50.16 | 50.40 | 481 | -0.31(-0.60%) |
Jan 05, 2024 | 50.81 | 51.10 | 50.70 | 50.71 | 1,035 | +0.40(+0.80%) |
Jan 04, 2024 | 50.75 | 50.75 | 50.30 | 50.30 | 195 | -0.37(-0.74%) |
Jan 03, 2024 | 50.52 | 51.00 | 50.52 | 50.68 | 712 | +0.63(+1.25%) |
Jan 02, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 41 | -0.03(-0.06%) |
Dec 29, 2023 | 50.18 | 50.18 | 50.08 | 50.08 | 506 | -0.18(-0.35%) |
Dec 28, 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 9 | +0.06(+0.13%) |
Dec 27, 2023 | 50.25 | 50.30 | 50.15 | 50.19 | 2,130 | -0.04(-0.08%) |
Dec 26, 2023 | 50.59 | 50.59 | 50.23 | 50.23 | 4,106 | +0.19(+0.38%) |
Dec 22, 2023 | 50.27 | 50.27 | 50.05 | 50.05 | 222 | -0.41(-0.81%) |
Dec 21, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 5 | +0.27(+0.53%) |
Dec 20, 2023 | 50.23 | 50.23 | 50.19 | 50.19 | 157 | -0.04(-0.08%) |
Dec 19, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 252 | +0.68(+1.38%) |
Dec 18, 2023 | 50.53 | 50.53 | 49.55 | 49.55 | 319 | +0.44(+0.89%) |
Dec 15, 2023 | 48.86 | 49.11 | 48.86 | 49.11 | 283 | -0.21(-0.43%) |
Dec 14, 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 13 | +0.78(+1.60%) |
Dec 13, 2023 | 47.57 | 48.54 | 47.56 | 48.54 | 464 | +1.02(+2.14%) |
Dec 12, 2023 | 47.62 | 47.78 | 47.52 | 47.52 | 5,644 | -0.64(-1.34%) |
Dec 11, 2023 | 48.94 | 48.94 | 48.17 | 48.17 | 268 | -0.95(-1.93%) |
Dec 08, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 137 | +0.09(+0.19%) |
Dec 07, 2023 | 49.36 | 49.36 | 49.02 | 49.02 | 1,562 | -0.43(-0.87%) |
Dec 06, 2023 | 50.80 | 52.66 | 49.45 | 49.45 | 2,530 | -1.33(-2.62%) |
Dec 05, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 21 | -0.95(-1.84%) |
Dec 04, 2023 | 51.29 | 52.66 | 51.08 | 51.74 | 1,896 | -0.15(-0.29%) |
Dec 01, 2023 | 52.16 | 52.16 | 51.89 | 51.89 | 2,248 | +0.28(+0.55%) |
Nov 30, 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 11 | +0.98(+1.94%) |
Nov 29, 2023 | 52.04 | 52.04 | 50.33 | 50.62 | 1,481 | +0.67(+1.35%) |
Nov 28, 2023 | 50.76 | 50.76 | 49.88 | 49.95 | 844 | -0.16(-0.33%) |
Nov 27, 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 103 | -0.08(-0.16%) |
Nov 24, 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 100 | +0.26(+0.52%) |
Nov 22, 2023 | 49.48 | 49.93 | 49.48 | 49.93 | 200 | +0.29(+0.59%) |
Nov 21, 2023 | 49.62 | 49.95 | 49.62 | 49.64 | 1,373 | +0.02(+0.04%) |
Nov 20, 2023 | 49.76 | 49.76 | 49.62 | 49.62 | 1,057 | -0.12(-0.25%) |
Nov 17, 2023 | 49.33 | 49.76 | 49.20 | 49.75 | 5,854 | +1.37(+2.83%) |
Nov 16, 2023 | 49.02 | 49.02 | 48.38 | 48.38 | 329 | -0.80(-1.62%) |
Nov 15, 2023 | 49.40 | 49.40 | 49.17 | 49.17 | 175 | +0.18(+0.37%) |
Nov 14, 2023 | 48.81 | 49.05 | 48.59 | 48.99 | 1,132 | +0.83(+1.71%) |
Nov 13, 2023 | 48.29 | 48.42 | 48.17 | 48.17 | 413 | +0.29(+0.61%) |
Nov 10, 2023 | 48.42 | 48.42 | 47.75 | 47.88 | 4,411 | +0.31(+0.66%) |
Nov 09, 2023 | 47.65 | 47.65 | 47.56 | 47.56 | 145 | -0.13(-0.27%) |
Nov 08, 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 206 | -0.99(-2.03%) |
Nov 07, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 34 | -0.73(-1.48%) |
Nov 06, 2023 | 49.39 | 49.41 | 49.39 | 49.41 | 232 | -0.49(-0.99%) |
Nov 03, 2023 | 49.65 | 49.91 | 49.11 | 49.91 | 609 | +0.37(+0.74%) |
Nov 02, 2023 | 48.49 | 49.54 | 48.49 | 49.54 | 2,159 | +1.86(+3.91%) |