Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.61 | 48.82 | 48.28 | 48.37 | 704,707 | -0.06(-0.12%) |
Jan 30, 2024 | 48.35 | 48.52 | 48.25 | 48.43 | 837,793 | -0.09(-0.19%) |
Jan 29, 2024 | 48.68 | 48.69 | 48.40 | 48.52 | 528,370 | +0.10(+0.21%) |
Jan 26, 2024 | 48.57 | 48.71 | 48.40 | 48.42 | 606,513 | +0.01(+0.02%) |
Jan 25, 2024 | 48.57 | 48.57 | 48.35 | 48.41 | 278,942 | +0.12(+0.25%) |
Jan 24, 2024 | 48.54 | 48.54 | 48.21 | 48.29 | 125,083 | +0.43(+0.90%) |
Jan 23, 2024 | 47.71 | 47.91 | 47.66 | 47.86 | 221,447 | +0.13(+0.27%) |
Jan 22, 2024 | 47.75 | 47.88 | 47.66 | 47.73 | 129,011 | -0.16(-0.33%) |
Jan 19, 2024 | 47.65 | 47.91 | 47.55 | 47.89 | 341,947 | +0.27(+0.57%) |
Jan 18, 2024 | 47.49 | 47.67 | 47.46 | 47.62 | 213,999 | +0.17(+0.36%) |
Jan 17, 2024 | 47.39 | 47.46 | 47.26 | 47.45 | 166,657 | -0.55(-1.15%) |
Jan 16, 2024 | 48.35 | 48.35 | 47.97 | 48.00 | 176,568 | -0.91(-1.86%) |
Jan 12, 2024 | 49.10 | 49.15 | 48.84 | 48.91 | 133,961 | +0.16(+0.33%) |
Jan 11, 2024 | 48.87 | 48.87 | 48.48 | 48.75 | 203,141 | +0.04(+0.08%) |
Jan 10, 2024 | 48.72 | 48.76 | 48.61 | 48.71 | 139,696 | -0.01(-0.02%) |
Jan 09, 2024 | 48.81 | 48.82 | 48.64 | 48.72 | 245,767 | -0.48(-0.98%) |
Jan 08, 2024 | 48.78 | 49.22 | 48.75 | 49.20 | 120,844 | +0.10(+0.20%) |
Jan 05, 2024 | 48.94 | 49.31 | 48.94 | 49.10 | 143,801 | +0.26(+0.53%) |
Jan 04, 2024 | 48.81 | 49.03 | 48.81 | 48.84 | 116,395 | -0.18(-0.37%) |
Jan 03, 2024 | 48.93 | 49.13 | 48.87 | 49.02 | 170,993 | -0.28(-0.57%) |
Jan 02, 2024 | 49.40 | 49.54 | 49.19 | 49.30 | 130,090 | -0.62(-1.24%) |
Dec 29, 2023 | 49.71 | 50.04 | 49.71 | 49.92 | 113,896 | +0.12(+0.24%) |
Dec 28, 2023 | 49.93 | 49.97 | 49.72 | 49.80 | 194,434 | +0.17(+0.34%) |
Dec 27, 2023 | 49.48 | 49.67 | 49.38 | 49.63 | 174,560 | +0.24(+0.49%) |
Dec 26, 2023 | 49.28 | 49.47 | 49.28 | 49.39 | 119,142 | +0.29(+0.59%) |
Dec 22, 2023 | 49.09 | 49.15 | 48.95 | 49.10 | 108,892 | +0.15(+0.31%) |
Dec 21, 2023 | 48.79 | 48.95 | 48.65 | 48.95 | 124,272 | +0.88(+1.82%) |
Dec 20, 2023 | 48.57 | 48.65 | 48.06 | 48.07 | 155,054 | -0.61(-1.26%) |
Dec 19, 2023 | 48.53 | 48.75 | 48.49 | 48.69 | 207,023 | +0.21(+0.43%) |
Dec 18, 2023 | 48.45 | 48.50 | 48.28 | 48.48 | 168,392 | -0.06(-0.12%) |
Dec 15, 2023 | 48.67 | 48.78 | 48.51 | 48.54 | 142,563 | -0.50(-1.01%) |
Dec 14, 2023 | 48.63 | 49.09 | 48.63 | 49.03 | 117,600 | +0.75(+1.56%) |
Dec 13, 2023 | 47.42 | 48.29 | 47.29 | 48.28 | 120,785 | +0.79(+1.67%) |
Dec 12, 2023 | 47.34 | 47.51 | 47.20 | 47.49 | 143,954 | +0.01(+0.02%) |
Dec 11, 2023 | 47.28 | 47.51 | 47.28 | 47.48 | 149,639 | +0.13(+0.27%) |
Dec 08, 2023 | 47.31 | 47.49 | 47.17 | 47.35 | 170,744 | -0.24(-0.50%) |
Dec 07, 2023 | 47.51 | 47.63 | 47.41 | 47.59 | 102,892 | +0.14(+0.29%) |
Dec 06, 2023 | 47.72 | 47.74 | 47.40 | 47.45 | 122,715 | +0.10(+0.21%) |
Dec 05, 2023 | 47.26 | 47.41 | 47.15 | 47.35 | 105,418 | +0.01(+0.02%) |
Dec 04, 2023 | 47.51 | 47.62 | 47.26 | 47.34 | 103,878 | -0.38(-0.79%) |
Dec 01, 2023 | 47.16 | 47.74 | 47.07 | 47.72 | 93,426 | +0.55(+1.16%) |
Nov 30, 2023 | 47.17 | 47.23 | 46.97 | 47.17 | 141,966 | -0.19(-0.40%) |
Nov 29, 2023 | 47.45 | 47.64 | 47.36 | 47.36 | 117,712 | -0.18(-0.38%) |
Nov 28, 2023 | 47.30 | 47.61 | 47.30 | 47.54 | 103,886 | +0.45(+0.95%) |
Nov 27, 2023 | 46.97 | 47.11 | 46.93 | 47.09 | 121,368 | +0.08(+0.17%) |
Nov 24, 2023 | 46.83 | 47.03 | 46.83 | 47.01 | 38,325 | +0.18(+0.38%) |
Nov 22, 2023 | 46.98 | 47.01 | 46.73 | 46.84 | 121,211 | -0.24(-0.50%) |
Nov 21, 2023 | 47.29 | 47.30 | 47.01 | 47.07 | 103,095 | -0.25(-0.52%) |
Nov 20, 2023 | 46.99 | 47.35 | 46.99 | 47.32 | 228,788 | +0.57(+1.23%) |
Nov 17, 2023 | 46.68 | 46.82 | 46.68 | 46.75 | 89,831 | +0.13(+0.28%) |
Nov 16, 2023 | 46.59 | 46.71 | 46.51 | 46.62 | 143,748 | -0.16(-0.34%) |
Nov 15, 2023 | 46.76 | 46.90 | 46.62 | 46.78 | 163,298 | +0.15(+0.32%) |
Nov 14, 2023 | 46.10 | 46.64 | 46.10 | 46.63 | 365,612 | +1.27(+2.80%) |
Nov 13, 2023 | 45.24 | 45.45 | 45.15 | 45.36 | 89,824 | -0.04(-0.09%) |
Nov 10, 2023 | 45.17 | 45.42 | 45.08 | 45.40 | 120,351 | +0.25(+0.55%) |
Nov 09, 2023 | 45.63 | 45.66 | 45.12 | 45.15 | 123,006 | -0.41(-0.89%) |
Nov 08, 2023 | 45.65 | 45.72 | 45.49 | 45.56 | 260,375 | -0.17(-0.38%) |
Nov 07, 2023 | 45.59 | 45.77 | 45.45 | 45.73 | 90,494 | -0.08(-0.16%) |
Nov 06, 2023 | 45.83 | 45.94 | 45.74 | 45.80 | 102,246 | +0.24(+0.52%) |
Nov 03, 2023 | 45.23 | 45.65 | 45.23 | 45.57 | 101,684 | +0.75(+1.68%) |
Nov 02, 2023 | 44.63 | 44.81 | 44.57 | 44.81 | 130,016 | +0.72(+1.64%) |