Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.71 | 52.14 | 50.07 | 50.08 | 103,660 | -2.03(-3.90%) |
Jan 30, 2024 | 51.55 | 52.37 | 51.52 | 52.11 | 148,588 | +0.31(+0.60%) |
Jan 29, 2024 | 51.69 | 52.30 | 51.45 | 51.80 | 137,857 | +0.12(+0.23%) |
Jan 26, 2024 | 51.77 | 52.09 | 51.15 | 51.68 | 96,881 | +0.31(+0.60%) |
Jan 25, 2024 | 52.09 | 52.13 | 50.99 | 51.37 | 288,399 | +0.04(+0.08%) |
Jan 24, 2024 | 52.33 | 52.36 | 51.02 | 51.33 | 122,304 | -0.25(-0.48%) |
Jan 23, 2024 | 51.86 | 52.65 | 51.31 | 51.58 | 160,090 | -0.20(-0.39%) |
Jan 22, 2024 | 51.15 | 51.97 | 51.15 | 51.78 | 104,526 | +1.17(+2.31%) |
Jan 19, 2024 | 50.48 | 51.12 | 49.64 | 50.61 | 164,564 | +0.43(+0.86%) |
Jan 18, 2024 | 49.32 | 50.29 | 49.01 | 50.18 | 298,371 | +1.38(+2.83%) |
Jan 17, 2024 | 48.37 | 49.47 | 48.12 | 48.80 | 125,280 | -0.49(-0.99%) |
Jan 16, 2024 | 48.60 | 49.35 | 47.80 | 49.29 | 128,703 | +0.06(+0.12%) |
Jan 12, 2024 | 50.25 | 50.30 | 48.92 | 49.23 | 138,755 | -0.32(-0.65%) |
Jan 11, 2024 | 49.83 | 49.98 | 48.71 | 49.55 | 74,852 | -0.82(-1.63%) |
Jan 10, 2024 | 49.64 | 50.57 | 49.19 | 50.37 | 91,779 | +0.27(+0.54%) |
Jan 09, 2024 | 49.34 | 50.14 | 48.98 | 50.10 | 79,422 | -0.05(-0.10%) |
Jan 08, 2024 | 49.40 | 50.69 | 49.40 | 50.15 | 116,124 | +0.53(+1.07%) |
Jan 05, 2024 | 48.92 | 50.70 | 46.31 | 49.62 | 106,902 | +0.27(+0.55%) |
Jan 04, 2024 | 49.51 | 50.22 | 47.74 | 49.35 | 114,906 | -0.03(-0.06%) |
Jan 03, 2024 | 50.90 | 51.02 | 48.58 | 49.38 | 214,716 | -2.19(-4.25%) |
Jan 02, 2024 | 50.22 | 51.78 | 50.22 | 51.57 | 174,230 | +0.82(+1.62%) |
Dec 29, 2023 | 51.41 | 51.70 | 50.11 | 50.75 | 151,699 | -0.89(-1.72%) |
Dec 28, 2023 | 50.82 | 52.17 | 50.72 | 51.64 | 133,352 | +0.32(+0.62%) |
Dec 27, 2023 | 51.35 | 51.88 | 51.08 | 51.32 | 124,558 | +0.15(+0.29%) |
Dec 26, 2023 | 50.72 | 51.73 | 50.45 | 51.17 | 123,655 | +0.82(+1.63%) |
Dec 22, 2023 | 51.02 | 51.79 | 49.79 | 50.35 | 107,256 | -0.48(-0.94%) |
Dec 21, 2023 | 50.01 | 51.01 | 49.95 | 50.83 | 148,752 | +1.24(+2.50%) |
Dec 20, 2023 | 50.25 | 50.88 | 49.59 | 49.59 | 149,941 | -0.66(-1.31%) |
Dec 19, 2023 | 49.15 | 50.71 | 49.15 | 50.25 | 322,997 | +1.36(+2.78%) |
Dec 18, 2023 | 48.60 | 49.19 | 47.80 | 48.89 | 143,723 | +0.78(+1.62%) |
Dec 15, 2023 | 49.08 | 49.68 | 47.80 | 48.11 | 534,476 | -0.28(-0.58%) |
Dec 14, 2023 | 48.35 | 49.39 | 47.76 | 48.39 | 259,126 | +1.46(+3.11%) |
Dec 13, 2023 | 43.86 | 46.94 | 43.67 | 46.93 | 389,754 | +3.23(+7.39%) |
Dec 12, 2023 | 46.04 | 46.04 | 43.66 | 43.70 | 191,485 | -2.24(-4.88%) |
Dec 11, 2023 | 45.82 | 45.98 | 45.07 | 45.94 | 139,890 | -0.03(-0.07%) |
Dec 08, 2023 | 46.35 | 46.85 | 45.02 | 45.97 | 135,220 | -0.34(-0.73%) |
Dec 07, 2023 | 45.54 | 46.32 | 45.27 | 46.31 | 145,309 | +0.70(+1.53%) |
Dec 06, 2023 | 45.86 | 46.77 | 45.56 | 45.61 | 88,493 | -0.17(-0.37%) |
Dec 05, 2023 | 46.03 | 46.11 | 44.98 | 45.78 | 91,079 | -0.41(-0.89%) |
Dec 04, 2023 | 45.35 | 46.68 | 45.35 | 46.19 | 94,617 | +0.87(+1.92%) |
Dec 01, 2023 | 44.49 | 45.35 | 44.49 | 45.32 | 175,281 | +0.52(+1.16%) |
Nov 30, 2023 | 44.16 | 44.89 | 43.76 | 44.80 | 145,607 | +0.63(+1.43%) |
Nov 29, 2023 | 44.22 | 45.37 | 43.97 | 44.17 | 110,734 | +0.48(+1.10%) |
Nov 28, 2023 | 44.27 | 44.27 | 42.75 | 43.69 | 65,388 | -0.36(-0.82%) |
Nov 27, 2023 | 43.11 | 44.11 | 42.56 | 44.05 | 116,975 | +0.57(+1.31%) |
Nov 24, 2023 | 43.83 | 44.41 | 43.44 | 43.48 | 28,781 | -0.51(-1.16%) |
Nov 22, 2023 | 44.21 | 44.52 | 43.34 | 43.99 | 68,412 | +0.08(+0.18%) |
Nov 21, 2023 | 44.19 | 44.59 | 43.76 | 43.91 | 156,975 | -0.25(-0.57%) |
Nov 20, 2023 | 42.59 | 44.26 | 42.19 | 44.16 | 160,905 | +1.52(+3.56%) |
Nov 17, 2023 | 42.67 | 43.39 | 42.33 | 42.64 | 140,498 | +0.23(+0.54%) |
Nov 16, 2023 | 43.98 | 44.28 | 42.35 | 42.41 | 148,334 | -1.55(-3.53%) |
Nov 15, 2023 | 44.09 | 44.70 | 43.79 | 43.96 | 262,100 | -0.21(-0.48%) |
Nov 14, 2023 | 42.85 | 44.78 | 42.74 | 44.17 | 228,614 | +2.67(+6.43%) |
Nov 13, 2023 | 40.55 | 41.64 | 40.26 | 41.50 | 91,946 | +0.58(+1.42%) |
Nov 10, 2023 | 41.81 | 42.01 | 40.83 | 40.92 | 127,760 | -0.87(-2.08%) |
Nov 09, 2023 | 42.87 | 42.87 | 41.44 | 41.79 | 118,867 | -0.74(-1.74%) |
Nov 08, 2023 | 43.67 | 43.67 | 42.12 | 42.53 | 121,376 | -1.39(-3.16%) |
Nov 07, 2023 | 43.68 | 44.62 | 42.65 | 43.92 | 180,946 | -0.12(-0.27%) |
Nov 06, 2023 | 42.63 | 44.24 | 42.44 | 44.04 | 233,523 | +1.29(+3.02%) |
Nov 03, 2023 | 41.96 | 43.92 | 41.96 | 42.75 | 240,575 | +1.42(+3.44%) |
Nov 02, 2023 | 36.84 | 41.45 | 34.74 | 41.33 | 504,000 | +3.90(+10.42%) |