Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.96 | 52.49 | 51.29 | 51.39 | 981,636 | -0.51(-0.98%) |
Jan 30, 2024 | 51.72 | 51.98 | 50.91 | 51.90 | 962,719 | -0.11(-0.21%) |
Jan 29, 2024 | 51.47 | 52.18 | 50.71 | 52.01 | 720,335 | +0.52(+1.01%) |
Jan 26, 2024 | 51.80 | 51.94 | 51.21 | 51.49 | 964,340 | -0.09(-0.17%) |
Jan 25, 2024 | 50.79 | 51.98 | 50.75 | 51.58 | 992,488 | +0.98(+1.94%) |
Jan 24, 2024 | 51.83 | 51.83 | 50.09 | 50.60 | 1,042,220 | -1.21(-2.34%) |
Jan 23, 2024 | 51.31 | 51.81 | 50.02 | 51.81 | 1,000,273 | +0.80(+1.57%) |
Jan 22, 2024 | 51.26 | 51.83 | 50.69 | 51.01 | 1,441,653 | +0.03(+0.06%) |
Jan 19, 2024 | 50.30 | 51.26 | 49.87 | 50.98 | 3,070,901 | +0.33(+0.65%) |
Jan 18, 2024 | 51.30 | 51.40 | 50.07 | 50.65 | 1,218,952 | -0.64(-1.25%) |
Jan 17, 2024 | 50.50 | 51.31 | 50.06 | 51.29 | 1,852,014 | +0.26(+0.51%) |
Jan 16, 2024 | 52.44 | 52.43 | 50.62 | 51.03 | 1,592,990 | -2.51(-4.69%) |
Jan 12, 2024 | 53.68 | 54.44 | 53.09 | 53.54 | 896,600 | -0.01(-0.02%) |
Jan 11, 2024 | 51.86 | 53.64 | 51.21 | 53.55 | 1,197,659 | +1.34(+2.57%) |
Jan 10, 2024 | 52.83 | 53.43 | 52.09 | 52.21 | 781,192 | -0.67(-1.27%) |
Jan 09, 2024 | 52.27 | 52.95 | 51.59 | 52.88 | 1,007,648 | +0.56(+1.07%) |
Jan 08, 2024 | 50.55 | 52.37 | 49.82 | 52.32 | 1,048,591 | +1.62(+3.20%) |
Jan 05, 2024 | 50.90 | 50.90 | 50.05 | 50.70 | 1,015,483 | -0.78(-1.52%) |
Jan 04, 2024 | 51.58 | 52.24 | 50.64 | 51.48 | 1,269,906 | -0.11(-0.21%) |
Jan 03, 2024 | 52.49 | 52.49 | 51.55 | 51.59 | 1,646,209 | -1.28(-2.42%) |
Jan 02, 2024 | 51.41 | 54.18 | 51.41 | 52.87 | 2,097,687 | +2.28(+4.51%) |
Dec 29, 2023 | 50.13 | 50.63 | 49.63 | 50.59 | 1,104,389 | +0.09(+0.18%) |
Dec 28, 2023 | 50.25 | 50.51 | 49.71 | 50.50 | 1,134,699 | +0.34(+0.68%) |
Dec 27, 2023 | 51.31 | 51.43 | 49.95 | 50.16 | 943,956 | -1.14(-2.22%) |
Dec 26, 2023 | 51.63 | 52.27 | 51.17 | 51.30 | 779,030 | +0.11(+0.21%) |
Dec 22, 2023 | 49.81 | 51.74 | 49.55 | 51.19 | 1,545,546 | +2.08(+4.24%) |
Dec 21, 2023 | 48.83 | 49.88 | 48.80 | 49.11 | 833,525 | +0.78(+1.61%) |
Dec 20, 2023 | 50.17 | 50.43 | 48.26 | 48.33 | 1,322,922 | -1.98(-3.94%) |
Dec 19, 2023 | 50.90 | 51.00 | 49.58 | 50.31 | 1,287,336 | -0.40(-0.79%) |
Dec 18, 2023 | 49.29 | 50.88 | 49.20 | 50.71 | 985,461 | +1.01(+2.03%) |
Dec 15, 2023 | 50.12 | 51.13 | 49.27 | 49.70 | 1,957,977 | -0.12(-0.24%) |
Dec 14, 2023 | 49.51 | 50.93 | 48.35 | 49.82 | 1,576,601 | +0.69(+1.40%) |
Dec 13, 2023 | 49.35 | 49.95 | 48.49 | 49.13 | 1,642,921 | -0.33(-0.67%) |
Dec 12, 2023 | 49.36 | 49.48 | 48.42 | 49.46 | 970,920 | +0.28(+0.57%) |
Dec 11, 2023 | 48.72 | 49.20 | 47.93 | 49.18 | 772,340 | +0.49(+1.01%) |
Dec 08, 2023 | 49.33 | 49.46 | 48.51 | 48.69 | 742,018 | -0.78(-1.58%) |
Dec 07, 2023 | 50.12 | 50.12 | 49.33 | 49.47 | 715,887 | -0.47(-0.94%) |
Dec 06, 2023 | 50.09 | 50.47 | 49.72 | 49.94 | 1,191,268 | -0.06(-0.12%) |
Dec 05, 2023 | 51.09 | 51.09 | 49.76 | 50.00 | 1,567,320 | -1.46(-2.84%) |
Dec 04, 2023 | 51.41 | 51.59 | 50.60 | 51.46 | 1,080,510 | -0.17(-0.33%) |
Dec 01, 2023 | 49.32 | 51.89 | 48.70 | 51.63 | 1,740,451 | +2.16(+4.37%) |
Nov 30, 2023 | 49.74 | 50.59 | 49.01 | 49.47 | 1,182,826 | +0.06(+0.12%) |
Nov 29, 2023 | 48.40 | 49.74 | 48.05 | 49.41 | 1,133,022 | +1.07(+2.21%) |
Nov 28, 2023 | 49.48 | 49.48 | 48.05 | 48.34 | 835,353 | -1.36(-2.74%) |
Nov 27, 2023 | 49.53 | 49.90 | 48.76 | 49.70 | 785,604 | -0.13(-0.26%) |
Nov 24, 2023 | 49.53 | 50.39 | 49.53 | 49.83 | 240,102 | +0.25(+0.50%) |
Nov 22, 2023 | 49.41 | 49.61 | 48.82 | 49.58 | 440,891 | +0.54(+1.10%) |
Nov 21, 2023 | 49.30 | 49.85 | 49.03 | 49.04 | 592,227 | -0.63(-1.27%) |
Nov 20, 2023 | 49.03 | 50.06 | 48.95 | 49.67 | 761,928 | +0.70(+1.43%) |
Nov 17, 2023 | 48.86 | 49.53 | 48.67 | 48.97 | 1,185,548 | +0.43(+0.89%) |
Nov 16, 2023 | 49.88 | 49.88 | 48.09 | 48.54 | 902,043 | -1.23(-2.47%) |
Nov 15, 2023 | 49.11 | 50.39 | 49.08 | 49.77 | 1,784,882 | +0.62(+1.26%) |
Nov 14, 2023 | 48.00 | 49.24 | 47.81 | 49.15 | 1,480,336 | +2.11(+4.49%) |
Nov 13, 2023 | 46.03 | 47.25 | 45.19 | 47.04 | 770,588 | +0.68(+1.47%) |
Nov 10, 2023 | 47.56 | 47.74 | 45.73 | 46.36 | 1,059,989 | -0.95(-2.01%) |
Nov 09, 2023 | 47.07 | 47.41 | 45.81 | 47.31 | 1,347,682 | +0.22(+0.47%) |
Nov 08, 2023 | 47.73 | 47.73 | 45.85 | 47.09 | 1,244,680 | -0.62(-1.30%) |
Nov 07, 2023 | 46.52 | 48.15 | 45.68 | 47.71 | 1,085,543 | +1.42(+3.07%) |
Nov 06, 2023 | 47.15 | 47.20 | 45.87 | 46.29 | 1,160,318 | -0.90(-1.91%) |
Nov 03, 2023 | 44.35 | 47.65 | 43.96 | 47.19 | 1,692,442 | +3.46(+7.91%) |
Nov 02, 2023 | 46.04 | 46.12 | 43.43 | 43.73 | 1,146,004 | -1.53(-3.38%) |