Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.51 | 52.59 | 51.94 | 52.01 | 42,448 | -0.30(-0.57%) |
Jan 30, 2024 | 52.22 | 52.32 | 52.09 | 52.31 | 20,323 | +0.03(+0.06%) |
Jan 29, 2024 | 51.99 | 52.34 | 51.90 | 52.28 | 84,261 | +0.19(+0.36%) |
Jan 26, 2024 | 52.07 | 52.17 | 52.01 | 52.09 | 19,974 | +0.25(+0.48%) |
Jan 25, 2024 | 51.79 | 51.84 | 51.53 | 51.84 | 23,807 | +0.12(+0.23%) |
Jan 24, 2024 | 51.97 | 52.04 | 51.70 | 51.72 | 53,251 | +0.32(+0.62%) |
Jan 23, 2024 | 51.32 | 51.40 | 51.13 | 51.40 | 18,054 | -0.17(-0.33%) |
Jan 22, 2024 | 51.50 | 51.67 | 51.49 | 51.57 | 28,486 | +0.15(+0.29%) |
Jan 19, 2024 | 51.13 | 51.42 | 51.01 | 51.42 | 22,934 | +0.13(+0.25%) |
Jan 18, 2024 | 51.12 | 51.30 | 51.02 | 51.29 | 29,307 | +0.35(+0.69%) |
Jan 17, 2024 | 50.79 | 51.02 | 50.72 | 50.94 | 12,741 | -0.48(-0.93%) |
Jan 16, 2024 | 51.70 | 51.72 | 51.37 | 51.42 | 20,561 | -0.87(-1.66%) |
Jan 12, 2024 | 52.43 | 52.50 | 52.19 | 52.29 | 63,786 | +0.15(+0.29%) |
Jan 11, 2024 | 52.28 | 52.29 | 51.77 | 52.14 | 16,320 | -0.10(-0.19%) |
Jan 10, 2024 | 52.13 | 52.29 | 52.12 | 52.24 | 12,888 | +0.27(+0.52%) |
Jan 09, 2024 | 52.06 | 52.09 | 51.96 | 51.97 | 13,343 | -0.51(-0.97%) |
Jan 08, 2024 | 52.13 | 52.50 | 52.10 | 52.48 | 14,908 | +0.48(+0.92%) |
Jan 05, 2024 | 51.95 | 52.46 | 51.95 | 52.00 | 24,220 | +0.01(+0.01%) |
Jan 04, 2024 | 51.89 | 52.16 | 51.89 | 51.99 | 17,689 | +0.27(+0.53%) |
Jan 03, 2024 | 51.61 | 51.90 | 51.59 | 51.72 | 14,216 | -0.30(-0.58%) |
Jan 02, 2024 | 52.07 | 52.29 | 52.00 | 52.02 | 23,396 | -0.49(-0.93%) |
Dec 29, 2023 | 52.59 | 52.65 | 52.40 | 52.51 | 38,789 | +0.15(+0.28%) |
Dec 28, 2023 | 52.60 | 52.68 | 52.36 | 52.36 | 42,886 | -0.22(-0.41%) |
Dec 27, 2023 | 52.41 | 52.66 | 52.40 | 52.58 | 60,907 | +0.23(+0.44%) |
Dec 26, 2023 | 52.24 | 52.48 | 52.13 | 52.35 | 24,664 | +0.25(+0.48%) |
Dec 22, 2023 | 52.17 | 52.28 | 52.05 | 52.10 | 27,748 | +0.09(+0.18%) |
Dec 21, 2023 | 51.74 | 52.01 | 51.69 | 52.01 | 45,266 | +0.84(+1.65%) |
Dec 20, 2023 | 51.64 | 51.76 | 51.13 | 51.16 | 22,229 | -0.55(-1.07%) |
Dec 19, 2023 | 51.50 | 51.71 | 51.50 | 51.71 | 16,815 | +0.40(+0.78%) |
Dec 18, 2023 | 51.38 | 51.38 | 51.21 | 51.31 | 13,586 | +0.23(+0.45%) |
Dec 15, 2023 | 51.35 | 51.41 | 51.06 | 51.08 | 15,923 | -0.63(-1.21%) |
Dec 14, 2023 | 51.55 | 51.87 | 51.48 | 51.71 | 46,532 | +0.34(+0.66%) |
Dec 13, 2023 | 50.70 | 51.37 | 50.43 | 51.37 | 33,139 | +0.74(+1.47%) |
Dec 12, 2023 | 50.49 | 50.63 | 50.36 | 50.63 | 36,346 | +0.10(+0.20%) |
Dec 11, 2023 | 50.38 | 50.60 | 50.38 | 50.53 | 19,553 | +0.00(+0.00%) |
Dec 08, 2023 | 50.25 | 50.55 | 50.25 | 50.52 | 18,257 | +0.12(+0.24%) |
Dec 07, 2023 | 50.22 | 50.45 | 50.14 | 50.40 | 26,061 | +0.28(+0.56%) |
Dec 06, 2023 | 50.41 | 50.49 | 50.08 | 50.12 | 17,537 | +0.12(+0.24%) |
Dec 05, 2023 | 50.08 | 50.20 | 49.98 | 50.00 | 22,509 | -0.17(-0.34%) |
Dec 04, 2023 | 50.09 | 50.26 | 50.03 | 50.17 | 19,223 | -0.34(-0.66%) |
Dec 01, 2023 | 50.10 | 50.59 | 50.01 | 50.51 | 29,014 | +0.47(+0.93%) |
Nov 30, 2023 | 50.07 | 50.16 | 49.93 | 50.04 | 38,058 | -0.04(-0.08%) |
Nov 29, 2023 | 50.11 | 50.25 | 50.03 | 50.08 | 22,421 | +0.06(+0.12%) |
Nov 28, 2023 | 49.85 | 50.17 | 49.83 | 50.02 | 27,169 | +0.12(+0.24%) |
Nov 27, 2023 | 49.93 | 49.96 | 49.81 | 49.90 | 11,230 | -0.18(-0.36%) |
Nov 24, 2023 | 49.78 | 50.08 | 49.78 | 50.08 | 5,620 | +0.51(+1.02%) |
Nov 22, 2023 | 49.55 | 49.59 | 49.41 | 49.57 | 21,635 | +0.02(+0.04%) |
Nov 21, 2023 | 49.66 | 49.74 | 49.47 | 49.55 | 44,119 | -0.17(-0.34%) |
Nov 20, 2023 | 49.54 | 49.85 | 49.54 | 49.72 | 29,446 | +0.09(+0.18%) |
Nov 17, 2023 | 49.40 | 49.63 | 49.36 | 49.63 | 15,584 | +0.73(+1.50%) |
Nov 16, 2023 | 48.89 | 49.02 | 48.73 | 48.90 | 31,000 | -0.12(-0.24%) |
Nov 15, 2023 | 49.09 | 49.19 | 49.00 | 49.02 | 25,605 | -0.11(-0.22%) |
Nov 14, 2023 | 48.65 | 49.18 | 48.65 | 49.13 | 14,524 | +1.15(+2.40%) |
Nov 13, 2023 | 47.62 | 47.98 | 47.57 | 47.97 | 20,467 | +0.13(+0.27%) |
Nov 10, 2023 | 47.69 | 47.85 | 47.30 | 47.85 | 18,485 | +0.32(+0.67%) |
Nov 09, 2023 | 47.90 | 48.06 | 47.53 | 47.53 | 35,674 | -0.02(-0.04%) |
Nov 08, 2023 | 47.67 | 47.68 | 47.40 | 47.55 | 23,334 | -0.18(-0.38%) |
Nov 07, 2023 | 47.78 | 47.82 | 47.61 | 47.73 | 39,565 | -0.40(-0.84%) |
Nov 06, 2023 | 48.36 | 48.36 | 48.08 | 48.14 | 15,141 | -0.35(-0.71%) |
Nov 03, 2023 | 48.42 | 48.58 | 48.36 | 48.48 | 20,380 | +0.45(+0.94%) |
Nov 02, 2023 | 47.82 | 48.03 | 47.75 | 48.03 | 23,569 | +0.88(+1.86%) |