Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.64 | 1,533 | -0.66(-1.37%) | |||
Jan 30, 2024 | 48.24 | 48.30 | 48.22 | 48.30 | 3,758 | -0.19(-0.39%) |
Jan 26, 2024 | 48.49 | 4,724 | +0.94(+1.97%) | |||
Jan 25, 2024 | 47.00 | 47.55 | 47.00 | 47.55 | 8,278 | -0.75(-1.55%) |
Jan 23, 2024 | 48.30 | 5,560 | -0.18(-0.37%) | |||
Jan 22, 2024 | 46.87 | 48.48 | 46.87 | 48.48 | 6,804 | +1.06(+2.24%) |
Jan 19, 2024 | 47.24 | 47.42 | 47.24 | 47.42 | 11,390 | +0.27(+0.56%) |
Jan 18, 2024 | 47.05 | 47.26 | 47.05 | 47.16 | 17,001 | +0.41(+0.87%) |
Jan 17, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 23,503 | -0.60(-1.28%) |
Jan 16, 2024 | 47.38 | 47.52 | 47.29 | 47.35 | 144,136 | -0.18(-0.37%) |
Jan 11, 2024 | 47.53 | 7,453 | +0.19(+0.40%) | |||
Jan 10, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 6,181 | +0.59(+1.26%) |
Jan 09, 2024 | 46.96 | 46.97 | 46.75 | 46.75 | 9,065 | -0.61(-1.29%) |
Jan 08, 2024 | 47.27 | 47.48 | 47.15 | 47.36 | 28,135 | +0.09(+0.19%) |
Jan 05, 2024 | 47.65 | 47.65 | 47.27 | 47.27 | 22,887 | -0.37(-0.77%) |
Jan 04, 2024 | 47.00 | 47.64 | 47.00 | 47.64 | 27,183 | +0.79(+1.68%) |
Jan 03, 2024 | 46.79 | 47.19 | 46.79 | 46.85 | 51,042 | -1.00(-2.09%) |
Jan 02, 2024 | 47.67 | 47.85 | 47.67 | 47.85 | 8,058 | -0.59(-1.22%) |
Dec 29, 2023 | 48.59 | 48.59 | 48.44 | 48.44 | 1,513 | -0.48(-0.98%) |
Dec 28, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 1,327 | +0.24(+0.49%) |
Dec 22, 2023 | 48.68 | 1,001 | -0.43(-0.88%) | |||
Dec 21, 2023 | 48.86 | 49.11 | 47.90 | 49.11 | 21,258 | +1.61(+3.39%) |
Dec 20, 2023 | 48.20 | 48.20 | 47.50 | 47.50 | 1,605 | -0.76(-1.58%) |
Dec 19, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 5,548 | +1.58(+3.38%) |
Dec 18, 2023 | 46.20 | 46.69 | 46.20 | 46.69 | 29,302 | +0.50(+1.07%) |
Dec 15, 2023 | 46.37 | 46.65 | 46.19 | 46.19 | 17,970 | -0.62(-1.32%) |
Dec 14, 2023 | 46.42 | 46.92 | 46.42 | 46.81 | 15,947 | +2.79(+6.34%) |
Dec 13, 2023 | 43.17 | 44.02 | 43.17 | 44.02 | 6,784 | +0.96(+2.23%) |
Dec 12, 2023 | 42.31 | 43.06 | 42.31 | 43.06 | 7,664 | +0.06(+0.14%) |
Dec 11, 2023 | 43.00 | 43.00 | 42.81 | 43.00 | 541 | +0.25(+0.58%) |
Dec 08, 2023 | 43.00 | 43.00 | 42.65 | 42.75 | 3,546 | -0.17(-0.41%) |
Dec 06, 2023 | 42.92 | 5,257 | +0.71(+1.69%) | |||
Dec 05, 2023 | 42.53 | 42.69 | 42.21 | 42.21 | 23,593 | -1.46(-3.35%) |
Dec 04, 2023 | 43.73 | 43.73 | 43.67 | 43.67 | 5,019 | +0.97(+2.28%) |
Dec 01, 2023 | 42.72 | 42.79 | 42.70 | 42.70 | 14,589 | +0.28(+0.66%) |
Nov 30, 2023 | 43.02 | 43.14 | 42.33 | 42.42 | 26,261 | -0.23(-0.55%) |
Nov 29, 2023 | 42.50 | 42.65 | 42.17 | 42.65 | 35,697 | +0.60(+1.43%) |
Nov 28, 2023 | 42.14 | 42.14 | 42.05 | 42.05 | 7,119 | -0.11(-0.26%) |
Nov 27, 2023 | 42.16 | 42.16 | 42.16 | 42.16 | 1,269 | -0.15(-0.35%) |
Nov 22, 2023 | 42.31 | 2,156 | +0.17(+0.41%) | |||
Nov 21, 2023 | 42.43 | 42.43 | 41.64 | 42.14 | 5,270 | -1.02(-2.37%) |
Nov 20, 2023 | 43.38 | 43.38 | 43.16 | 43.16 | 6,848 | -0.34(-0.78%) |
Nov 17, 2023 | 43.34 | 43.50 | 43.34 | 43.50 | 6,967 | +0.59(+1.37%) |
Nov 16, 2023 | 43.82 | 43.82 | 42.91 | 42.91 | 3,042 | -0.82(-1.88%) |
Nov 15, 2023 | 43.73 | 43.73 | 43.70 | 43.73 | 2,390 | +2.54(+6.17%) |
Nov 13, 2023 | 41.19 | 69,721 | -1.76(-4.10%) | |||
Nov 10, 2023 | 43.42 | 43.95 | 42.95 | 42.95 | 25,850 | -0.62(-1.42%) |
Nov 09, 2023 | 43.26 | 44.28 | 43.26 | 43.57 | 22,678 | -2.29(-4.98%) |
Nov 08, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 12,413 | +0.14(+0.31%) |
Nov 07, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 125 | -1.15(-2.45%) |
Nov 06, 2023 | 46.97 | 46.97 | 46.86 | 46.86 | 991 | +0.10(+0.22%) |
Nov 03, 2023 | 47.53 | 47.53 | 46.76 | 46.76 | 3,845 | +2.71(+6.15%) |