Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.33 | 51.37 | 50.65 | 50.70 | 21,159 | -0.42(-0.83%) |
Jan 30, 2024 | 50.96 | 51.16 | 50.83 | 51.12 | 16,058 | +0.07(+0.14%) |
Jan 29, 2024 | 50.88 | 51.14 | 50.71 | 51.05 | 22,330 | +0.21(+0.42%) |
Jan 26, 2024 | 50.92 | 50.94 | 50.77 | 50.84 | 7,646 | +0.23(+0.45%) |
Jan 25, 2024 | 50.56 | 50.61 | 50.34 | 50.61 | 15,941 | +0.21(+0.42%) |
Jan 24, 2024 | 50.63 | 50.63 | 50.34 | 50.40 | 18,538 | +0.38(+0.75%) |
Jan 23, 2024 | 49.95 | 50.04 | 49.82 | 50.02 | 17,476 | -0.07(-0.13%) |
Jan 22, 2024 | 50.10 | 50.20 | 50.00 | 50.09 | 35,925 | +0.21(+0.42%) |
Jan 19, 2024 | 49.96 | 49.96 | 49.53 | 49.88 | 10,816 | +0.05(+0.11%) |
Jan 18, 2024 | 49.51 | 49.83 | 49.51 | 49.83 | 12,943 | +0.41(+0.82%) |
Jan 17, 2024 | 49.30 | 49.42 | 49.17 | 49.42 | 15,955 | -0.46(-0.92%) |
Jan 16, 2024 | 50.13 | 50.21 | 49.83 | 49.88 | 21,567 | -0.92(-1.81%) |
Jan 12, 2024 | 51.06 | 51.16 | 50.71 | 50.80 | 9,116 | +0.15(+0.30%) |
Jan 11, 2024 | 50.86 | 50.86 | 50.31 | 50.65 | 20,899 | -0.17(-0.33%) |
Jan 10, 2024 | 50.80 | 50.90 | 50.75 | 50.82 | 20,469 | +0.13(+0.25%) |
Jan 09, 2024 | 50.85 | 50.91 | 50.65 | 50.69 | 13,579 | -0.63(-1.22%) |
Jan 08, 2024 | 50.90 | 51.32 | 50.90 | 51.32 | 107,666 | +0.35(+0.69%) |
Jan 05, 2024 | 50.93 | 51.35 | 50.92 | 50.97 | 12,239 | +0.10(+0.19%) |
Jan 04, 2024 | 50.87 | 51.09 | 50.84 | 50.87 | 23,641 | +0.15(+0.30%) |
Jan 03, 2024 | 50.54 | 50.83 | 50.49 | 50.72 | 23,548 | -0.29(-0.57%) |
Jan 02, 2024 | 51.12 | 51.30 | 50.99 | 51.01 | 16,303 | -0.47(-0.91%) |
Dec 29, 2023 | 51.54 | 51.68 | 51.42 | 51.48 | 36,389 | +0.01(+0.02%) |
Dec 28, 2023 | 51.67 | 51.70 | 51.44 | 51.47 | 28,124 | -0.20(-0.38%) |
Dec 27, 2023 | 51.53 | 51.73 | 51.53 | 51.66 | 20,832 | +0.20(+0.39%) |
Dec 26, 2023 | 51.27 | 51.56 | 51.27 | 51.47 | 24,810 | +0.29(+0.56%) |
Dec 22, 2023 | 51.30 | 51.58 | 51.09 | 51.18 | 31,389 | +0.15(+0.30%) |
Dec 21, 2023 | 50.86 | 51.03 | 50.73 | 51.03 | 15,421 | +0.77(+1.53%) |
Dec 20, 2023 | 50.77 | 50.94 | 50.25 | 50.26 | 50,607 | -0.52(-1.01%) |
Dec 19, 2023 | 50.52 | 50.78 | 50.52 | 50.77 | 31,072 | +0.48(+0.96%) |
Dec 18, 2023 | 50.48 | 50.54 | 50.22 | 50.29 | 71,706 | +0.21(+0.42%) |
Dec 15, 2023 | 50.46 | 50.46 | 50.05 | 50.09 | 12,704 | -0.61(-1.21%) |
Dec 14, 2023 | 50.31 | 50.80 | 50.31 | 50.70 | 25,232 | +0.53(+1.06%) |
Dec 13, 2023 | 49.33 | 50.17 | 49.11 | 50.17 | 20,102 | +0.76(+1.55%) |
Dec 12, 2023 | 49.24 | 49.47 | 49.20 | 49.40 | 15,212 | -0.06(-0.12%) |
Dec 11, 2023 | 49.30 | 49.50 | 49.30 | 49.46 | 98,379 | -0.01(-0.03%) |
Dec 08, 2023 | 49.18 | 49.49 | 49.18 | 49.48 | 18,590 | +0.25(+0.50%) |
Dec 07, 2023 | 49.00 | 49.28 | 49.00 | 49.23 | 23,346 | +0.25(+0.51%) |
Dec 06, 2023 | 49.32 | 49.44 | 48.98 | 48.98 | 3,665 | +0.13(+0.27%) |
Dec 05, 2023 | 48.98 | 49.00 | 48.82 | 48.85 | 62,367 | -0.21(-0.42%) |
Dec 04, 2023 | 49.02 | 49.12 | 48.94 | 49.05 | 12,827 | -0.46(-0.94%) |
Dec 01, 2023 | 49.06 | 49.59 | 49.06 | 49.52 | 11,302 | +0.59(+1.21%) |
Nov 30, 2023 | 48.95 | 49.05 | 48.86 | 48.93 | 8,392 | +0.02(+0.05%) |
Nov 29, 2023 | 48.94 | 49.10 | 48.79 | 48.90 | 18,563 | +0.10(+0.21%) |
Nov 28, 2023 | 48.58 | 48.94 | 48.58 | 48.80 | 16,845 | +0.14(+0.28%) |
Nov 27, 2023 | 48.75 | 48.75 | 48.56 | 48.66 | 20,307 | -0.22(-0.44%) |
Nov 24, 2023 | 48.68 | 48.88 | 48.59 | 48.88 | 52,131 | +0.51(+1.04%) |
Nov 22, 2023 | 48.38 | 48.38 | 48.13 | 48.37 | 21,290 | +0.00(+0.00%) |
Nov 21, 2023 | 48.63 | 48.63 | 48.32 | 48.37 | 11,429 | -0.25(-0.52%) |
Nov 20, 2023 | 48.97 | 48.97 | 48.42 | 48.62 | 50,168 | +0.09(+0.18%) |
Nov 17, 2023 | 48.26 | 48.57 | 48.23 | 48.54 | 22,761 | +0.79(+1.66%) |
Nov 16, 2023 | 47.90 | 47.92 | 47.65 | 47.74 | 10,670 | -0.29(-0.61%) |
Nov 15, 2023 | 48.19 | 48.28 | 48.03 | 48.04 | 11,995 | -0.01(-0.02%) |
Nov 14, 2023 | 47.53 | 48.12 | 47.53 | 48.04 | 10,642 | +1.17(+2.50%) |
Nov 13, 2023 | 46.47 | 46.93 | 46.47 | 46.87 | 19,314 | +0.23(+0.50%) |
Nov 10, 2023 | 46.47 | 46.68 | 46.14 | 46.64 | 16,493 | +0.33(+0.71%) |
Nov 09, 2023 | 46.58 | 46.80 | 46.29 | 46.31 | 47,280 | +0.03(+0.07%) |
Nov 08, 2023 | 46.47 | 46.47 | 46.17 | 46.28 | 15,109 | -0.27(-0.58%) |
Nov 07, 2023 | 46.66 | 46.66 | 46.42 | 46.55 | 11,022 | -0.48(-1.02%) |
Nov 06, 2023 | 47.25 | 47.25 | 46.95 | 47.03 | 42,269 | -0.21(-0.45%) |
Nov 03, 2023 | 47.26 | 47.40 | 47.14 | 47.24 | 19,609 | +0.41(+0.88%) |
Nov 02, 2023 | 46.58 | 46.84 | 46.56 | 46.83 | 15,633 | +0.94(+2.04%) |