Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.80 | 48.36 | 46.06 | 46.30 | 451,012 | -2.14(-4.42%) |
Jan 30, 2024 | 48.34 | 48.77 | 47.56 | 48.44 | 534,898 | +0.78(+1.63%) |
Jan 29, 2024 | 46.19 | 47.68 | 45.82 | 47.66 | 434,251 | +1.63(+3.53%) |
Jan 26, 2024 | 47.64 | 48.03 | 45.90 | 46.04 | 845,822 | -1.33(-2.81%) |
Jan 25, 2024 | 47.86 | 47.92 | 46.91 | 47.37 | 411,089 | +0.19(+0.40%) |
Jan 24, 2024 | 49.89 | 49.89 | 47.04 | 47.18 | 541,081 | -2.11(-4.28%) |
Jan 23, 2024 | 50.21 | 50.84 | 48.98 | 49.29 | 528,196 | -0.11(-0.22%) |
Jan 22, 2024 | 49.81 | 50.88 | 48.96 | 49.40 | 638,863 | +0.18(+0.36%) |
Jan 19, 2024 | 48.27 | 49.44 | 47.63 | 49.22 | 341,268 | +1.33(+2.78%) |
Jan 18, 2024 | 47.83 | 47.97 | 47.01 | 47.89 | 256,403 | +0.48(+1.02%) |
Jan 17, 2024 | 46.27 | 47.60 | 45.98 | 47.41 | 376,368 | +0.12(+0.25%) |
Jan 16, 2024 | 47.53 | 47.66 | 46.91 | 47.29 | 520,509 | -0.77(-1.60%) |
Jan 12, 2024 | 48.44 | 49.23 | 47.71 | 48.06 | 528,482 | -0.02(-0.04%) |
Jan 11, 2024 | 48.30 | 48.33 | 47.12 | 48.08 | 363,805 | -0.21(-0.43%) |
Jan 10, 2024 | 47.48 | 48.81 | 47.18 | 48.29 | 430,688 | +0.57(+1.20%) |
Jan 09, 2024 | 47.80 | 48.72 | 47.36 | 47.71 | 359,165 | -0.68(-1.41%) |
Jan 08, 2024 | 46.60 | 48.80 | 46.09 | 48.39 | 449,814 | +2.07(+4.47%) |
Jan 05, 2024 | 45.31 | 47.00 | 45.31 | 46.32 | 319,516 | +0.58(+1.27%) |
Jan 04, 2024 | 45.20 | 45.91 | 44.65 | 45.74 | 347,374 | +0.37(+0.83%) |
Jan 03, 2024 | 46.29 | 46.48 | 45.35 | 45.37 | 558,056 | -1.56(-3.32%) |
Jan 02, 2024 | 46.93 | 47.84 | 46.50 | 46.92 | 651,868 | -0.67(-1.41%) |
Dec 29, 2023 | 47.75 | 48.62 | 47.28 | 47.60 | 457,390 | -0.41(-0.86%) |
Dec 28, 2023 | 47.71 | 48.27 | 47.40 | 48.01 | 277,056 | +0.15(+0.31%) |
Dec 27, 2023 | 47.85 | 48.38 | 47.74 | 47.86 | 296,622 | -0.13(-0.27%) |
Dec 26, 2023 | 48.45 | 48.45 | 47.88 | 47.99 | 252,030 | -0.33(-0.67%) |
Dec 22, 2023 | 48.48 | 49.32 | 47.58 | 48.31 | 625,021 | -0.34(-0.69%) |
Dec 21, 2023 | 47.46 | 48.89 | 47.21 | 48.65 | 503,043 | +1.79(+3.83%) |
Dec 20, 2023 | 47.51 | 48.30 | 46.57 | 46.86 | 437,613 | -0.74(-1.55%) |
Dec 19, 2023 | 47.51 | 48.12 | 47.31 | 47.60 | 338,827 | +0.85(+1.81%) |
Dec 18, 2023 | 46.02 | 46.76 | 45.21 | 46.75 | 518,135 | +1.13(+2.49%) |
Dec 15, 2023 | 46.14 | 46.20 | 44.87 | 45.61 | 2,316,043 | -0.06(-0.13%) |
Dec 14, 2023 | 47.65 | 50.27 | 44.63 | 45.67 | 770,071 | -0.53(-1.15%) |
Dec 13, 2023 | 44.25 | 46.32 | 43.21 | 46.21 | 586,841 | +1.86(+4.20%) |
Dec 12, 2023 | 44.02 | 44.53 | 43.43 | 44.34 | 293,160 | +0.22(+0.49%) |
Dec 11, 2023 | 44.22 | 44.66 | 43.91 | 44.13 | 294,740 | -0.28(-0.62%) |
Dec 08, 2023 | 44.83 | 45.71 | 44.20 | 44.40 | 425,135 | -0.47(-1.05%) |
Dec 07, 2023 | 44.61 | 45.39 | 44.51 | 44.87 | 394,146 | +0.19(+0.42%) |
Dec 06, 2023 | 44.57 | 44.98 | 43.82 | 44.69 | 465,525 | +0.65(+1.48%) |
Dec 05, 2023 | 45.84 | 45.89 | 43.92 | 44.04 | 408,965 | -2.41(-5.18%) |
Dec 04, 2023 | 44.54 | 47.15 | 44.54 | 46.44 | 532,432 | +1.31(+2.91%) |
Dec 01, 2023 | 43.21 | 45.14 | 42.49 | 45.13 | 420,218 | +1.84(+4.26%) |
Nov 30, 2023 | 44.17 | 44.36 | 43.24 | 43.29 | 410,268 | -0.41(-0.95%) |
Nov 29, 2023 | 44.55 | 45.42 | 43.68 | 43.70 | 353,076 | -0.34(-0.78%) |
Nov 28, 2023 | 43.68 | 44.57 | 43.36 | 44.05 | 320,429 | +0.50(+1.15%) |
Nov 27, 2023 | 43.78 | 44.59 | 43.38 | 43.55 | 400,279 | -0.62(-1.40%) |
Nov 24, 2023 | 44.10 | 44.87 | 43.99 | 44.16 | 175,384 | -0.30(-0.68%) |
Nov 22, 2023 | 44.63 | 45.08 | 44.00 | 44.47 | 418,579 | +0.44(+1.00%) |
Nov 21, 2023 | 44.70 | 45.45 | 44.02 | 44.03 | 544,989 | -0.88(-1.96%) |
Nov 20, 2023 | 43.96 | 44.93 | 43.79 | 44.91 | 424,784 | +0.82(+1.87%) |
Nov 17, 2023 | 43.31 | 44.38 | 42.84 | 44.09 | 474,257 | +1.03(+2.39%) |
Nov 16, 2023 | 44.09 | 44.09 | 42.72 | 43.06 | 386,332 | -1.48(-3.32%) |
Nov 15, 2023 | 44.08 | 45.33 | 43.93 | 44.54 | 821,668 | +0.48(+1.09%) |
Nov 14, 2023 | 41.33 | 44.20 | 41.17 | 44.06 | 784,727 | +4.49(+11.34%) |
Nov 13, 2023 | 39.73 | 39.97 | 39.29 | 39.57 | 281,307 | -0.37(-0.93%) |
Nov 10, 2023 | 39.08 | 40.05 | 38.55 | 39.94 | 270,698 | +0.95(+2.44%) |
Nov 09, 2023 | 40.71 | 40.84 | 38.76 | 38.99 | 311,439 | -1.36(-3.38%) |
Nov 08, 2023 | 40.60 | 41.50 | 39.76 | 40.35 | 548,009 | -0.38(-0.94%) |
Nov 07, 2023 | 41.25 | 41.67 | 40.36 | 40.73 | 528,186 | -0.66(-1.59%) |
Nov 06, 2023 | 40.55 | 41.58 | 40.14 | 41.39 | 749,080 | +0.52(+1.27%) |
Nov 03, 2023 | 40.19 | 40.88 | 39.22 | 40.87 | 718,848 | +1.74(+4.46%) |
Nov 02, 2023 | 37.49 | 39.15 | 37.02 | 39.13 | 777,241 | +2.56(+6.99%) |