Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.23 | 55.35 | 53.38 | 53.48 | 382,848 | -0.61(-1.12%) |
Jan 30, 2024 | 53.17 | 54.40 | 53.13 | 54.08 | 213,157 | +0.45(+0.83%) |
Jan 29, 2024 | 52.42 | 53.63 | 52.37 | 53.63 | 128,814 | +0.94(+1.79%) |
Jan 26, 2024 | 52.79 | 52.97 | 51.96 | 52.69 | 242,718 | +0.28(+0.53%) |
Jan 25, 2024 | 51.57 | 53.40 | 51.47 | 52.41 | 283,867 | +2.11(+4.19%) |
Jan 24, 2024 | 51.56 | 51.62 | 50.01 | 50.30 | 171,148 | -0.28(-0.55%) |
Jan 23, 2024 | 50.24 | 50.88 | 49.99 | 50.58 | 205,899 | +0.89(+1.80%) |
Jan 22, 2024 | 48.75 | 49.97 | 48.66 | 49.69 | 156,894 | +1.33(+2.76%) |
Jan 19, 2024 | 48.22 | 48.38 | 47.17 | 48.36 | 104,619 | +0.46(+0.95%) |
Jan 18, 2024 | 47.58 | 48.18 | 47.23 | 47.90 | 104,030 | +0.72(+1.52%) |
Jan 17, 2024 | 46.99 | 47.69 | 46.87 | 47.18 | 96,901 | -0.51(-1.06%) |
Jan 16, 2024 | 47.64 | 48.15 | 47.36 | 47.69 | 213,224 | -0.58(-1.19%) |
Jan 12, 2024 | 49.00 | 49.45 | 47.97 | 48.27 | 120,192 | +0.17(+0.35%) |
Jan 11, 2024 | 47.72 | 48.18 | 46.91 | 48.10 | 188,441 | +0.12(+0.25%) |
Jan 10, 2024 | 48.14 | 48.54 | 47.73 | 47.98 | 140,594 | -0.50(-1.03%) |
Jan 09, 2024 | 48.92 | 48.92 | 47.74 | 48.47 | 148,491 | -1.36(-2.73%) |
Jan 08, 2024 | 48.79 | 49.87 | 48.32 | 49.84 | 276,105 | +1.07(+2.20%) |
Jan 05, 2024 | 48.82 | 49.80 | 48.72 | 48.76 | 220,694 | -0.53(-1.07%) |
Jan 04, 2024 | 49.76 | 50.49 | 49.25 | 49.29 | 162,187 | -0.36(-0.72%) |
Jan 03, 2024 | 50.92 | 50.92 | 49.54 | 49.65 | 145,773 | -1.86(-3.61%) |
Jan 02, 2024 | 51.62 | 52.32 | 51.08 | 51.51 | 98,838 | -0.51(-0.97%) |
Dec 29, 2023 | 52.47 | 52.88 | 51.87 | 52.01 | 114,459 | -0.67(-1.26%) |
Dec 28, 2023 | 52.58 | 53.13 | 52.51 | 52.68 | 74,112 | -0.11(-0.21%) |
Dec 27, 2023 | 53.61 | 53.65 | 52.48 | 52.79 | 98,624 | -0.56(-1.04%) |
Dec 26, 2023 | 51.89 | 53.52 | 51.43 | 53.35 | 179,702 | +1.73(+3.35%) |
Dec 22, 2023 | 51.80 | 52.07 | 51.22 | 51.62 | 129,739 | +0.09(+0.17%) |
Dec 21, 2023 | 52.04 | 52.24 | 50.96 | 51.53 | 147,692 | +0.38(+0.74%) |
Dec 20, 2023 | 51.71 | 52.90 | 50.60 | 51.15 | 369,341 | -1.10(-2.10%) |
Dec 19, 2023 | 52.50 | 53.30 | 51.84 | 52.25 | 342,279 | +0.41(+0.80%) |
Dec 18, 2023 | 53.23 | 53.23 | 51.51 | 51.83 | 149,268 | -0.60(-1.14%) |
Dec 15, 2023 | 53.23 | 54.08 | 52.26 | 52.43 | 438,094 | -0.53(-0.99%) |
Dec 14, 2023 | 49.97 | 53.09 | 49.97 | 52.96 | 356,384 | +3.98(+8.12%) |
Dec 13, 2023 | 47.00 | 49.12 | 45.86 | 48.98 | 319,809 | +2.33(+4.99%) |
Dec 12, 2023 | 47.33 | 47.33 | 46.41 | 46.66 | 170,478 | -0.72(-1.51%) |
Dec 11, 2023 | 46.77 | 47.43 | 46.42 | 47.37 | 188,167 | +1.02(+2.21%) |
Dec 08, 2023 | 45.66 | 46.73 | 45.66 | 46.35 | 148,590 | +0.53(+1.15%) |
Dec 07, 2023 | 45.93 | 46.13 | 45.50 | 45.82 | 160,318 | +0.17(+0.37%) |
Dec 06, 2023 | 46.09 | 47.41 | 45.58 | 45.65 | 222,046 | -0.09(-0.20%) |
Dec 05, 2023 | 46.08 | 46.39 | 45.65 | 45.74 | 206,001 | -0.84(-1.79%) |
Dec 04, 2023 | 46.50 | 46.72 | 45.81 | 46.58 | 134,994 | +0.06(+0.13%) |
Dec 01, 2023 | 43.99 | 46.80 | 43.99 | 46.52 | 376,709 | +2.47(+5.60%) |
Nov 30, 2023 | 43.80 | 44.59 | 43.49 | 44.05 | 116,255 | +0.32(+0.73%) |
Nov 29, 2023 | 43.64 | 44.55 | 43.51 | 43.73 | 248,747 | +0.71(+1.64%) |
Nov 28, 2023 | 44.13 | 44.28 | 42.97 | 43.03 | 105,993 | -1.24(-2.81%) |
Nov 27, 2023 | 44.65 | 44.84 | 44.11 | 44.27 | 116,164 | -0.55(-1.23%) |
Nov 24, 2023 | 44.82 | 45.32 | 44.72 | 44.82 | 48,095 | +0.12(+0.27%) |
Nov 22, 2023 | 45.04 | 45.22 | 44.05 | 44.70 | 130,580 | -0.05(-0.11%) |
Nov 21, 2023 | 45.21 | 45.21 | 44.57 | 44.75 | 90,460 | -0.65(-1.44%) |
Nov 20, 2023 | 45.15 | 46.09 | 45.02 | 45.40 | 313,866 | -1.08(-2.32%) |
Nov 17, 2023 | 46.38 | 46.82 | 46.03 | 46.48 | 137,743 | +0.75(+1.64%) |
Nov 16, 2023 | 45.73 | 46.31 | 45.20 | 45.73 | 215,479 | -0.33(-0.71%) |
Nov 15, 2023 | 46.02 | 47.13 | 45.72 | 46.06 | 302,567 | +0.17(+0.37%) |
Nov 14, 2023 | 44.47 | 46.04 | 44.17 | 45.89 | 266,911 | +3.01(+7.03%) |
Nov 13, 2023 | 42.24 | 43.02 | 42.24 | 42.87 | 98,738 | +0.23(+0.53%) |
Nov 10, 2023 | 41.83 | 42.70 | 41.42 | 42.65 | 133,717 | +1.24(+2.98%) |
Nov 09, 2023 | 42.51 | 42.66 | 41.32 | 41.41 | 153,686 | -0.60(-1.43%) |
Nov 08, 2023 | 42.54 | 42.75 | 41.43 | 42.01 | 105,002 | -0.52(-1.23%) |
Nov 07, 2023 | 41.93 | 42.58 | 41.61 | 42.54 | 140,280 | +0.34(+0.80%) |
Nov 06, 2023 | 43.12 | 43.12 | 41.66 | 42.20 | 146,118 | -0.82(-1.91%) |
Nov 03, 2023 | 42.71 | 43.55 | 42.49 | 43.02 | 197,699 | +1.40(+3.37%) |
Nov 02, 2023 | 40.74 | 41.63 | 40.51 | 41.62 | 193,094 | +1.29(+3.21%) |