Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.55 | 52.26 | 50.48 | 50.48 | 23,892 | -3.23(-6.02%) |
Jan 30, 2024 | 53.74 | 53.94 | 53.71 | 53.71 | 5,008 | -0.55(-1.01%) |
Jan 29, 2024 | 53.60 | 54.26 | 53.27 | 54.26 | 5,585 | +0.83(+1.56%) |
Jan 26, 2024 | 53.47 | 53.57 | 52.90 | 53.43 | 16,443 | +0.49(+0.92%) |
Jan 25, 2024 | 53.02 | 53.19 | 52.44 | 52.94 | 69,598 | -0.50(-0.93%) |
Jan 24, 2024 | 53.97 | 53.97 | 53.16 | 53.44 | 2,457 | +0.32(+0.60%) |
Jan 23, 2024 | 53.66 | 53.66 | 53.01 | 53.12 | 5,272 | -0.75(-1.40%) |
Jan 22, 2024 | 52.69 | 53.87 | 52.69 | 53.87 | 3,307 | +1.17(+2.22%) |
Jan 19, 2024 | 51.71 | 52.70 | 51.23 | 52.70 | 3,161 | +1.35(+2.63%) |
Jan 18, 2024 | 51.08 | 51.39 | 51.08 | 51.35 | 7,857 | +0.53(+1.05%) |
Jan 17, 2024 | 50.52 | 51.19 | 50.29 | 50.82 | 11,876 | -0.33(-0.64%) |
Jan 16, 2024 | 50.66 | 51.66 | 50.83 | 51.15 | 25,654 | -0.85(-1.64%) |
Jan 12, 2024 | 52.68 | 52.84 | 51.73 | 52.00 | 4,049 | -0.67(-1.28%) |
Jan 11, 2024 | 52.60 | 52.71 | 51.72 | 52.67 | 6,738 | -0.63(-1.19%) |
Jan 10, 2024 | 52.75 | 53.31 | 52.45 | 53.31 | 25,403 | +0.42(+0.79%) |
Jan 09, 2024 | 53.01 | 53.20 | 52.89 | 52.89 | 6,722 | -0.68(-1.28%) |
Jan 08, 2024 | 53.04 | 53.58 | 52.93 | 53.58 | 6,068 | +0.53(+0.99%) |
Jan 05, 2024 | 53.53 | 53.81 | 53.05 | 53.05 | 9,102 | +0.17(+0.32%) |
Jan 04, 2024 | 53.12 | 53.41 | 52.79 | 52.88 | 8,706 | +0.54(+1.02%) |
Jan 03, 2024 | 53.38 | 53.53 | 52.35 | 52.35 | 3,167 | -1.94(-3.58%) |
Jan 02, 2024 | 53.59 | 55.18 | 53.59 | 54.29 | 6,075 | +0.07(+0.13%) |
Dec 29, 2023 | 54.85 | 54.85 | 54.22 | 54.22 | 9,391 | -0.89(-1.62%) |
Dec 28, 2023 | 55.05 | 55.31 | 54.80 | 55.11 | 66,814 | -0.20(-0.36%) |
Dec 27, 2023 | 55.39 | 55.42 | 55.12 | 55.31 | 4,902 | +0.14(+0.25%) |
Dec 26, 2023 | 54.16 | 55.52 | 54.16 | 55.17 | 6,004 | +0.61(+1.11%) |
Dec 22, 2023 | 54.76 | 55.04 | 54.22 | 54.57 | 6,629 | +0.46(+0.86%) |
Dec 21, 2023 | 54.40 | 54.40 | 53.57 | 54.10 | 8,239 | +0.64(+1.19%) |
Dec 20, 2023 | 54.29 | 55.44 | 53.47 | 53.47 | 8,682 | -1.22(-2.23%) |
Dec 19, 2023 | 54.76 | 55.15 | 54.69 | 54.69 | 9,826 | +0.70(+1.30%) |
Dec 18, 2023 | 54.58 | 54.68 | 53.86 | 53.98 | 17,265 | -0.39(-0.72%) |
Dec 15, 2023 | 54.95 | 55.18 | 54.09 | 54.37 | 21,442 | -0.90(-1.62%) |
Dec 14, 2023 | 54.81 | 55.62 | 54.24 | 55.27 | 71,223 | +2.39(+4.52%) |
Dec 13, 2023 | 49.84 | 52.88 | 49.84 | 52.88 | 29,207 | +2.86(+5.71%) |
Dec 12, 2023 | 50.24 | 50.42 | 50.02 | 50.02 | 4,638 | -0.29(-0.57%) |
Dec 11, 2023 | 50.48 | 50.69 | 50.31 | 50.31 | 6,120 | -0.16(-0.31%) |
Dec 08, 2023 | 50.07 | 50.98 | 50.04 | 50.46 | 12,789 | +0.23(+0.45%) |
Dec 07, 2023 | 49.24 | 50.31 | 49.24 | 50.24 | 11,592 | +0.97(+1.98%) |
Dec 06, 2023 | 49.24 | 50.59 | 49.20 | 49.26 | 8,925 | +0.12(+0.24%) |
Dec 05, 2023 | 49.40 | 49.40 | 48.91 | 49.14 | 3,027 | -0.64(-1.29%) |
Dec 04, 2023 | 48.67 | 49.88 | 48.67 | 49.78 | 6,073 | +0.92(+1.87%) |
Dec 01, 2023 | 46.53 | 49.00 | 46.53 | 48.87 | 30,643 | +2.54(+5.48%) |
Nov 30, 2023 | 46.95 | 47.04 | 46.33 | 46.33 | 10,255 | -0.22(-0.46%) |
Nov 29, 2023 | 46.41 | 47.10 | 46.24 | 46.55 | 13,172 | +0.87(+1.90%) |
Nov 28, 2023 | 45.91 | 45.91 | 45.32 | 45.68 | 9,702 | +0.09(+0.19%) |
Nov 27, 2023 | 45.52 | 45.79 | 45.39 | 45.59 | 2,754 | -0.23(-0.49%) |
Nov 24, 2023 | 45.83 | 45.89 | 45.74 | 45.82 | 1,747 | +0.02(+0.04%) |
Nov 22, 2023 | 45.83 | 45.89 | 45.69 | 45.80 | 2,565 | +0.28(+0.61%) |
Nov 21, 2023 | 46.20 | 46.20 | 45.50 | 45.52 | 57,937 | -1.06(-2.28%) |
Nov 20, 2023 | 46.37 | 46.72 | 46.28 | 46.58 | 16,069 | +0.01(+0.02%) |
Nov 17, 2023 | 46.25 | 46.96 | 46.25 | 46.57 | 19,940 | +0.58(+1.27%) |
Nov 16, 2023 | 46.25 | 46.46 | 45.59 | 45.99 | 21,508 | -0.65(-1.40%) |
Nov 15, 2023 | 46.23 | 47.00 | 46.23 | 46.64 | 60,655 | +0.73(+1.59%) |
Nov 14, 2023 | 46.18 | 46.32 | 45.77 | 45.92 | 4,659 | +3.16(+7.39%) |
Nov 13, 2023 | 42.24 | 42.97 | 42.24 | 42.76 | 3,613 | +0.13(+0.30%) |
Nov 10, 2023 | 42.45 | 42.86 | 42.25 | 42.63 | 1,782 | +0.21(+0.49%) |
Nov 09, 2023 | 43.04 | 43.05 | 42.13 | 42.42 | 7,803 | -0.80(-1.85%) |
Nov 08, 2023 | 43.48 | 43.64 | 43.15 | 43.22 | 5,359 | -0.71(-1.61%) |
Nov 07, 2023 | 44.25 | 44.25 | 43.75 | 43.93 | 10,077 | -0.27(-0.60%) |
Nov 06, 2023 | 44.42 | 44.54 | 44.07 | 44.19 | 3,614 | -0.61(-1.36%) |
Nov 03, 2023 | 44.33 | 45.78 | 44.33 | 44.80 | 6,501 | +1.36(+3.14%) |
Nov 02, 2023 | 41.64 | 43.44 | 41.64 | 43.44 | 4,318 | +2.25(+5.46%) |