Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.22 | 48.22 | 46.09 | 46.20 | 176,065 | -1.89(-3.93%) |
Jan 30, 2024 | 47.27 | 48.27 | 47.10 | 48.09 | 175,307 | +0.43(+0.90%) |
Jan 29, 2024 | 49.76 | 49.88 | 47.44 | 47.66 | 409,384 | -2.22(-4.45%) |
Jan 26, 2024 | 49.49 | 49.90 | 49.10 | 49.88 | 167,985 | +0.78(+1.58%) |
Jan 25, 2024 | 49.57 | 49.62 | 48.76 | 49.11 | 429,683 | +0.32(+0.65%) |
Jan 24, 2024 | 49.13 | 49.33 | 48.51 | 48.79 | 450,609 | +0.03(+0.06%) |
Jan 23, 2024 | 48.77 | 49.32 | 48.61 | 48.76 | 195,713 | +0.51(+1.05%) |
Jan 22, 2024 | 47.67 | 48.28 | 47.42 | 48.25 | 186,462 | +0.71(+1.49%) |
Jan 19, 2024 | 46.87 | 47.84 | 46.52 | 47.55 | 198,833 | +0.65(+1.38%) |
Jan 18, 2024 | 46.12 | 46.94 | 45.73 | 46.90 | 237,437 | +0.77(+1.66%) |
Jan 17, 2024 | 45.54 | 46.27 | 45.33 | 46.13 | 169,335 | -0.02(-0.04%) |
Jan 16, 2024 | 46.52 | 46.87 | 46.13 | 46.15 | 243,039 | -0.48(-1.02%) |
Jan 12, 2024 | 47.24 | 47.30 | 46.01 | 46.63 | 141,254 | +0.04(+0.09%) |
Jan 11, 2024 | 46.67 | 46.67 | 45.91 | 46.59 | 176,853 | -0.12(-0.26%) |
Jan 10, 2024 | 47.03 | 47.47 | 46.38 | 46.71 | 210,839 | -0.85(-1.78%) |
Jan 09, 2024 | 48.17 | 48.17 | 47.25 | 47.56 | 183,152 | -1.32(-2.71%) |
Jan 08, 2024 | 48.92 | 48.94 | 47.85 | 48.88 | 195,712 | +1.14(+2.40%) |
Jan 05, 2024 | 47.57 | 48.54 | 47.53 | 47.73 | 176,790 | -0.34(-0.70%) |
Jan 04, 2024 | 48.29 | 48.97 | 48.02 | 48.07 | 219,250 | -0.51(-1.04%) |
Jan 03, 2024 | 49.04 | 49.16 | 48.32 | 48.58 | 262,158 | -0.52(-1.05%) |
Jan 02, 2024 | 48.54 | 50.06 | 48.09 | 49.10 | 329,704 | +0.52(+1.08%) |
Dec 29, 2023 | 48.75 | 48.93 | 48.43 | 48.57 | 231,326 | -0.50(-1.03%) |
Dec 28, 2023 | 49.13 | 49.67 | 48.25 | 49.08 | 140,628 | -0.47(-0.96%) |
Dec 27, 2023 | 49.75 | 50.16 | 49.54 | 49.55 | 173,493 | -0.41(-0.81%) |
Dec 26, 2023 | 49.75 | 50.13 | 49.46 | 49.96 | 121,366 | +0.25(+0.50%) |
Dec 22, 2023 | 50.48 | 50.60 | 49.65 | 49.71 | 214,667 | -0.16(-0.32%) |
Dec 21, 2023 | 49.93 | 50.04 | 49.10 | 49.87 | 351,264 | +0.51(+1.04%) |
Dec 20, 2023 | 49.50 | 50.60 | 49.36 | 49.36 | 252,106 | -0.21(-0.42%) |
Dec 19, 2023 | 48.50 | 49.64 | 48.50 | 49.56 | 287,674 | +1.30(+2.68%) |
Dec 18, 2023 | 46.55 | 48.88 | 46.55 | 48.27 | 668,108 | +1.91(+4.12%) |
Dec 15, 2023 | 49.84 | 49.91 | 46.19 | 46.36 | 5,004,604 | -3.26(-6.58%) |
Dec 14, 2023 | 50.42 | 50.94 | 48.60 | 49.62 | 537,049 | -0.09(-0.18%) |
Dec 13, 2023 | 50.07 | 50.58 | 49.28 | 49.71 | 706,683 | -0.51(-1.02%) |
Dec 12, 2023 | 51.56 | 51.60 | 50.05 | 50.23 | 331,038 | -1.54(-2.98%) |
Dec 11, 2023 | 51.63 | 51.97 | 50.95 | 51.77 | 331,822 | +0.20(+0.38%) |
Dec 08, 2023 | 51.37 | 52.11 | 51.30 | 51.57 | 203,381 | -0.09(-0.17%) |
Dec 07, 2023 | 50.28 | 51.80 | 50.21 | 51.66 | 231,836 | +1.51(+3.02%) |
Dec 06, 2023 | 50.89 | 51.83 | 49.94 | 50.15 | 302,570 | -0.45(-0.88%) |
Dec 05, 2023 | 51.91 | 52.26 | 50.57 | 50.59 | 261,922 | -1.43(-2.76%) |
Dec 04, 2023 | 51.31 | 52.20 | 50.71 | 52.03 | 315,059 | +0.57(+1.12%) |
Dec 01, 2023 | 49.83 | 52.32 | 49.83 | 51.45 | 349,315 | +1.72(+3.46%) |
Nov 30, 2023 | 48.58 | 50.07 | 48.49 | 49.73 | 270,046 | +1.08(+2.22%) |
Nov 29, 2023 | 48.14 | 48.68 | 48.03 | 48.65 | 221,989 | +0.71(+1.49%) |
Nov 28, 2023 | 48.31 | 48.49 | 47.71 | 47.94 | 237,428 | -0.38(-0.78%) |
Nov 27, 2023 | 47.35 | 48.57 | 47.27 | 48.32 | 267,150 | +0.82(+1.73%) |
Nov 24, 2023 | 47.66 | 48.10 | 47.36 | 47.50 | 155,978 | -0.15(-0.31%) |
Nov 22, 2023 | 47.04 | 48.06 | 46.60 | 47.64 | 178,924 | +0.62(+1.33%) |
Nov 21, 2023 | 47.47 | 48.47 | 46.93 | 47.02 | 246,809 | -0.45(-0.94%) |
Nov 20, 2023 | 47.15 | 47.89 | 46.49 | 47.47 | 402,176 | +0.20(+0.42%) |
Nov 17, 2023 | 47.89 | 48.27 | 46.69 | 47.27 | 384,956 | -0.41(-0.85%) |
Nov 16, 2023 | 47.84 | 48.26 | 47.49 | 47.67 | 221,110 | -0.40(-0.82%) |
Nov 15, 2023 | 48.02 | 49.62 | 48.02 | 48.07 | 422,571 | -0.05(-0.10%) |
Nov 14, 2023 | 47.61 | 48.47 | 47.57 | 48.12 | 350,471 | +1.31(+2.79%) |
Nov 13, 2023 | 46.49 | 47.67 | 46.49 | 46.81 | 337,270 | +0.06(+0.13%) |
Nov 10, 2023 | 45.71 | 47.16 | 43.65 | 46.75 | 481,915 | +1.52(+3.37%) |
Nov 09, 2023 | 46.79 | 47.28 | 44.17 | 45.23 | 639,639 | +1.68(+3.86%) |
Nov 08, 2023 | 44.32 | 44.32 | 43.46 | 43.55 | 261,676 | -0.95(-2.13%) |
Nov 07, 2023 | 44.09 | 44.51 | 43.55 | 44.50 | 200,094 | +0.09(+0.20%) |
Nov 06, 2023 | 44.87 | 45.23 | 44.29 | 44.41 | 290,653 | -0.83(-1.84%) |
Nov 03, 2023 | 45.53 | 46.09 | 44.89 | 45.24 | 327,820 | +0.38(+0.84%) |
Nov 02, 2023 | 44.86 | 45.20 | 43.97 | 44.86 | 192,176 | +0.35(+0.78%) |