Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.30 | 50.06 | 48.83 | 49.06 | 57,049 | -1.00(-2.00%) |
Jan 30, 2024 | 50.60 | 50.81 | 49.88 | 50.06 | 62,599 | -0.72(-1.43%) |
Jan 29, 2024 | 50.39 | 50.78 | 49.96 | 50.78 | 49,985 | +0.57(+1.15%) |
Jan 26, 2024 | 50.77 | 50.93 | 50.11 | 50.21 | 68,478 | -1.46(-2.83%) |
Jan 25, 2024 | 52.55 | 52.69 | 51.43 | 51.67 | 68,511 | -0.06(-0.12%) |
Jan 24, 2024 | 51.86 | 52.55 | 51.52 | 51.73 | 64,655 | +0.55(+1.07%) |
Jan 23, 2024 | 51.11 | 51.25 | 50.64 | 51.18 | 40,575 | +0.16(+0.31%) |
Jan 22, 2024 | 51.00 | 51.45 | 50.65 | 51.02 | 70,204 | +0.46(+0.90%) |
Jan 19, 2024 | 49.31 | 50.59 | 49.12 | 50.56 | 92,822 | +1.87(+3.85%) |
Jan 18, 2024 | 48.30 | 48.87 | 48.12 | 48.69 | 58,831 | +1.53(+3.25%) |
Jan 17, 2024 | 47.19 | 47.23 | 46.49 | 47.16 | 37,036 | -0.55(-1.15%) |
Jan 16, 2024 | 47.07 | 47.91 | 46.88 | 47.71 | 45,488 | +0.66(+1.40%) |
Jan 12, 2024 | 47.39 | 47.50 | 46.78 | 47.05 | 25,406 | -0.25(-0.53%) |
Jan 11, 2024 | 47.17 | 47.50 | 46.31 | 47.30 | 46,112 | +0.14(+0.30%) |
Jan 10, 2024 | 47.48 | 47.48 | 46.53 | 47.16 | 38,795 | -0.21(-0.44%) |
Jan 09, 2024 | 46.78 | 47.64 | 46.72 | 47.37 | 79,866 | +0.09(+0.19%) |
Jan 08, 2024 | 46.18 | 47.46 | 46.18 | 47.28 | 81,206 | +1.31(+2.85%) |
Jan 05, 2024 | 45.84 | 46.28 | 45.80 | 45.97 | 51,341 | +0.06(+0.13%) |
Jan 04, 2024 | 45.77 | 46.32 | 45.60 | 45.91 | 107,415 | -0.67(-1.44%) |
Jan 03, 2024 | 46.98 | 47.17 | 46.50 | 46.58 | 72,239 | -1.13(-2.37%) |
Jan 02, 2024 | 48.76 | 48.76 | 47.38 | 47.71 | 132,825 | -1.79(-3.62%) |
Dec 29, 2023 | 49.85 | 50.02 | 49.28 | 49.50 | 72,921 | -0.42(-0.84%) |
Dec 28, 2023 | 50.13 | 50.28 | 49.92 | 49.92 | 47,120 | -0.14(-0.28%) |
Dec 27, 2023 | 50.25 | 50.25 | 49.86 | 50.06 | 60,928 | +0.02(+0.04%) |
Dec 26, 2023 | 49.35 | 50.21 | 49.35 | 50.04 | 64,727 | +0.88(+1.79%) |
Dec 22, 2023 | 49.06 | 49.40 | 48.93 | 49.16 | 115,618 | +0.25(+0.51%) |
Dec 21, 2023 | 48.44 | 48.96 | 48.20 | 48.91 | 78,089 | +1.53(+3.23%) |
Dec 20, 2023 | 48.60 | 48.83 | 47.38 | 47.38 | 53,759 | -1.42(-2.91%) |
Dec 19, 2023 | 48.55 | 48.85 | 48.55 | 48.80 | 54,788 | +0.42(+0.87%) |
Dec 18, 2023 | 48.44 | 48.66 | 48.03 | 48.38 | 52,619 | -0.08(-0.16%) |
Dec 15, 2023 | 48.66 | 48.95 | 48.37 | 48.46 | 42,655 | -0.08(-0.16%) |
Dec 14, 2023 | 47.32 | 48.58 | 47.29 | 48.54 | 90,698 | +1.69(+3.60%) |
Dec 13, 2023 | 45.95 | 47.09 | 45.80 | 46.85 | 55,649 | +1.00(+2.18%) |
Dec 12, 2023 | 45.37 | 45.93 | 45.32 | 45.85 | 51,064 | +0.31(+0.68%) |
Dec 11, 2023 | 44.41 | 45.69 | 44.41 | 45.54 | 84,105 | +1.40(+3.16%) |
Dec 08, 2023 | 43.74 | 44.42 | 43.74 | 44.14 | 35,440 | +0.34(+0.78%) |
Dec 07, 2023 | 43.31 | 43.89 | 43.04 | 43.80 | 40,082 | +0.95(+2.21%) |
Dec 06, 2023 | 43.55 | 43.80 | 42.85 | 42.85 | 59,071 | -0.18(-0.42%) |
Dec 05, 2023 | 43.11 | 43.18 | 42.79 | 43.03 | 35,753 | -0.38(-0.87%) |
Dec 04, 2023 | 43.51 | 43.51 | 42.72 | 43.41 | 75,487 | -0.41(-0.93%) |
Dec 01, 2023 | 43.37 | 43.91 | 43.22 | 43.82 | 49,407 | +0.13(+0.30%) |
Nov 30, 2023 | 44.15 | 44.15 | 43.38 | 43.69 | 26,856 | -0.27(-0.62%) |
Nov 29, 2023 | 44.17 | 44.61 | 43.90 | 43.97 | 27,290 | +0.40(+0.92%) |
Nov 28, 2023 | 43.74 | 43.89 | 43.28 | 43.56 | 33,849 | -0.41(-0.93%) |
Nov 27, 2023 | 43.77 | 44.32 | 43.69 | 43.97 | 37,197 | +0.03(+0.07%) |
Nov 24, 2023 | 43.84 | 43.99 | 43.84 | 43.94 | 10,709 | +0.02(+0.05%) |
Nov 22, 2023 | 44.05 | 44.66 | 43.86 | 43.92 | 33,063 | +0.10(+0.23%) |
Nov 21, 2023 | 44.10 | 44.10 | 43.60 | 43.82 | 22,747 | -0.63(-1.42%) |
Nov 20, 2023 | 43.75 | 44.56 | 43.75 | 44.45 | 42,844 | +0.69(+1.57%) |
Nov 17, 2023 | 43.51 | 43.79 | 43.40 | 43.76 | 49,596 | +0.12(+0.27%) |
Nov 16, 2023 | 43.54 | 43.93 | 43.40 | 43.64 | 21,029 | +0.00(+0.00%) |
Nov 15, 2023 | 43.59 | 44.05 | 43.41 | 43.64 | 105,657 | +0.32(+0.74%) |
Nov 14, 2023 | 42.56 | 43.34 | 42.56 | 43.32 | 51,529 | +1.70(+4.08%) |
Nov 13, 2023 | 41.59 | 41.78 | 41.36 | 41.63 | 37,764 | -0.40(-0.95%) |
Nov 10, 2023 | 40.76 | 42.14 | 40.62 | 42.02 | 41,307 | +1.73(+4.29%) |
Nov 09, 2023 | 40.74 | 41.20 | 40.24 | 40.30 | 80,438 | -0.22(-0.54%) |
Nov 08, 2023 | 40.46 | 40.71 | 40.32 | 40.52 | 41,590 | +0.07(+0.17%) |
Nov 07, 2023 | 40.21 | 40.66 | 40.11 | 40.45 | 55,192 | +0.24(+0.60%) |
Nov 06, 2023 | 40.58 | 40.58 | 39.89 | 40.21 | 111,654 | -0.23(-0.57%) |
Nov 03, 2023 | 39.96 | 40.75 | 39.96 | 40.44 | 49,631 | +0.86(+2.17%) |
Nov 02, 2023 | 39.19 | 39.78 | 38.91 | 39.58 | 71,021 | +1.02(+2.64%) |