Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.86 | 45.26 | 44.48 | 44.55 | 17,706 | +1.00(+2.30%) |
Jan 30, 2024 | 43.42 | 43.59 | 43.24 | 43.55 | 17,947 | +0.23(+0.54%) |
Jan 29, 2024 | 43.03 | 43.35 | 42.91 | 43.32 | 30,608 | -1.00(-2.26%) |
Jan 26, 2024 | 44.12 | 44.50 | 43.57 | 44.32 | 15,651 | -1.65(-3.59%) |
Jan 25, 2024 | 45.81 | 45.99 | 45.51 | 45.97 | 22,965 | -0.51(-1.10%) |
Jan 24, 2024 | 46.67 | 46.67 | 46.09 | 46.48 | 40,163 | +0.32(+0.69%) |
Jan 23, 2024 | 46.49 | 46.49 | 45.97 | 46.16 | 17,582 | -0.55(-1.18%) |
Jan 22, 2024 | 46.71 | 46.76 | 46.56 | 46.71 | 29,530 | -0.39(-0.83%) |
Jan 19, 2024 | 46.62 | 47.10 | 46.62 | 47.10 | 17,072 | +1.14(+2.47%) |
Jan 18, 2024 | 46.00 | 46.11 | 45.70 | 45.96 | 28,585 | -0.65(-1.39%) |
Jan 17, 2024 | 46.03 | 46.85 | 45.88 | 46.61 | 15,363 | -0.99(-2.08%) |
Jan 16, 2024 | 47.70 | 48.00 | 47.52 | 47.60 | 25,541 | -2.11(-4.24%) |
Jan 12, 2024 | 49.35 | 49.89 | 49.35 | 49.71 | 11,949 | -0.39(-0.78%) |
Jan 11, 2024 | 49.85 | 50.22 | 49.63 | 50.10 | 14,926 | -0.26(-0.52%) |
Jan 10, 2024 | 50.19 | 50.49 | 50.16 | 50.36 | 19,042 | +0.13(+0.26%) |
Jan 09, 2024 | 49.96 | 50.26 | 49.83 | 50.23 | 12,804 | +0.14(+0.29%) |
Jan 08, 2024 | 49.63 | 50.11 | 49.63 | 50.09 | 16,475 | +0.36(+0.73%) |
Jan 05, 2024 | 49.07 | 49.87 | 49.06 | 49.73 | 11,975 | +0.15(+0.29%) |
Jan 04, 2024 | 49.15 | 49.58 | 49.15 | 49.58 | 10,786 | +1.15(+2.37%) |
Jan 03, 2024 | 48.24 | 48.56 | 48.23 | 48.43 | 7,536 | -1.03(-2.08%) |
Jan 02, 2024 | 49.41 | 49.66 | 49.27 | 49.46 | 19,964 | -1.01(-2.01%) |
Dec 29, 2023 | 50.59 | 50.59 | 50.26 | 50.47 | 7,894 | -0.01(-0.01%) |
Dec 28, 2023 | 50.33 | 50.62 | 50.33 | 50.48 | 12,528 | -0.05(-0.10%) |
Dec 27, 2023 | 50.16 | 51.02 | 50.11 | 50.53 | 12,959 | +0.38(+0.76%) |
Dec 26, 2023 | 49.94 | 50.31 | 48.82 | 50.15 | 12,231 | +0.02(+0.04%) |
Dec 22, 2023 | 49.88 | 50.20 | 49.79 | 50.13 | 22,538 | +0.42(+0.84%) |
Dec 21, 2023 | 49.29 | 49.75 | 49.24 | 49.71 | 29,355 | +0.80(+1.64%) |
Dec 20, 2023 | 49.38 | 49.65 | 48.91 | 48.91 | 13,186 | -1.32(-2.63%) |
Dec 19, 2023 | 49.76 | 50.23 | 49.65 | 50.23 | 13,107 | +1.12(+2.28%) |
Dec 18, 2023 | 49.75 | 49.80 | 49.10 | 49.11 | 20,396 | -0.91(-1.82%) |
Dec 15, 2023 | 50.08 | 50.36 | 49.71 | 50.02 | 23,443 | -0.21(-0.42%) |
Dec 14, 2023 | 50.54 | 50.70 | 50.23 | 50.23 | 15,950 | +1.06(+2.16%) |
Dec 13, 2023 | 47.98 | 49.17 | 47.88 | 49.17 | 25,052 | +1.43(+3.00%) |
Dec 12, 2023 | 47.51 | 47.86 | 47.48 | 47.74 | 15,163 | -0.23(-0.49%) |
Dec 11, 2023 | 48.05 | 48.26 | 47.32 | 47.97 | 27,023 | -0.54(-1.12%) |
Dec 08, 2023 | 48.76 | 48.88 | 48.41 | 48.52 | 29,938 | -0.46(-0.94%) |
Dec 07, 2023 | 48.85 | 49.00 | 48.60 | 48.98 | 14,016 | +0.44(+0.91%) |
Dec 06, 2023 | 48.60 | 48.66 | 48.48 | 48.54 | 32,261 | +0.70(+1.46%) |
Dec 05, 2023 | 47.84 | 48.00 | 47.78 | 47.84 | 21,824 | -0.25(-0.53%) |
Dec 04, 2023 | 48.00 | 48.21 | 47.79 | 48.09 | 21,195 | +0.13(+0.27%) |
Dec 01, 2023 | 47.53 | 48.07 | 47.53 | 47.97 | 18,024 | +0.06(+0.11%) |
Nov 30, 2023 | 47.87 | 47.94 | 47.72 | 47.91 | 24,625 | -0.33(-0.68%) |
Nov 29, 2023 | 48.57 | 48.74 | 48.19 | 48.24 | 19,169 | +0.31(+0.65%) |
Nov 28, 2023 | 47.83 | 48.38 | 47.83 | 47.93 | 26,387 | +0.54(+1.14%) |
Nov 27, 2023 | 46.93 | 47.40 | 46.80 | 47.39 | 24,069 | +0.57(+1.22%) |
Nov 24, 2023 | 46.52 | 46.82 | 46.51 | 46.82 | 8,798 | +0.12(+0.26%) |
Nov 22, 2023 | 46.39 | 46.70 | 46.25 | 46.70 | 8,675 | +0.30(+0.66%) |
Nov 21, 2023 | 46.72 | 46.72 | 46.12 | 46.40 | 18,814 | -1.23(-2.59%) |
Nov 20, 2023 | 46.91 | 47.63 | 46.84 | 47.63 | 21,631 | +0.68(+1.45%) |
Nov 17, 2023 | 47.90 | 47.95 | 46.61 | 46.95 | 36,813 | +0.39(+0.84%) |
Nov 16, 2023 | 46.37 | 46.65 | 46.28 | 46.56 | 19,267 | +0.68(+1.48%) |
Nov 15, 2023 | 45.56 | 46.06 | 45.56 | 45.88 | 22,563 | -0.78(-1.67%) |
Nov 14, 2023 | 46.16 | 46.81 | 46.10 | 46.66 | 34,983 | +1.92(+4.29%) |
Nov 13, 2023 | 44.42 | 44.75 | 44.42 | 44.74 | 97,591 | +0.18(+0.40%) |
Nov 10, 2023 | 44.15 | 44.56 | 44.08 | 44.56 | 45,752 | +0.09(+0.19%) |
Nov 09, 2023 | 44.28 | 44.91 | 44.21 | 44.48 | 30,656 | -0.12(-0.28%) |
Nov 08, 2023 | 44.18 | 44.60 | 44.18 | 44.60 | 66,930 | -0.07(-0.16%) |
Nov 07, 2023 | 44.27 | 44.78 | 43.85 | 44.67 | 53,117 | -0.76(-1.67%) |
Nov 06, 2023 | 45.45 | 45.65 | 45.27 | 45.43 | 32,251 | +0.21(+0.47%) |
Nov 03, 2023 | 45.41 | 45.49 | 45.14 | 45.22 | 33,024 | +0.22(+0.48%) |
Nov 02, 2023 | 43.70 | 45.00 | 43.44 | 45.00 | 22,994 | +2.66(+6.28%) |