Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.27 | 64.54 | 59.62 | 59.82 | 1,650,626 | -5.09(-7.84%) |
Jan 30, 2024 | 60.00 | 69.69 | 59.11 | 64.91 | 4,805,528 | +14.28(+28.20%) |
Jan 29, 2024 | 50.36 | 50.76 | 49.57 | 50.63 | 647,166 | +0.31(+0.62%) |
Jan 26, 2024 | 51.35 | 51.54 | 50.17 | 50.32 | 705,496 | -1.00(-1.95%) |
Jan 25, 2024 | 51.95 | 52.31 | 51.24 | 51.32 | 453,568 | -0.40(-0.77%) |
Jan 24, 2024 | 52.06 | 52.31 | 51.23 | 51.72 | 411,810 | +0.20(+0.39%) |
Jan 23, 2024 | 52.36 | 52.58 | 51.52 | 51.52 | 358,086 | -0.19(-0.37%) |
Jan 22, 2024 | 51.39 | 52.17 | 51.39 | 51.71 | 544,609 | +0.57(+1.11%) |
Jan 19, 2024 | 50.70 | 51.14 | 50.06 | 51.14 | 371,746 | +0.80(+1.59%) |
Jan 18, 2024 | 49.88 | 50.36 | 49.55 | 50.34 | 280,256 | +0.97(+1.96%) |
Jan 17, 2024 | 49.37 | 49.66 | 48.83 | 49.37 | 420,488 | -0.97(-1.93%) |
Jan 16, 2024 | 50.52 | 50.85 | 50.05 | 50.34 | 478,634 | -0.52(-1.02%) |
Jan 12, 2024 | 50.75 | 51.06 | 50.45 | 50.86 | 382,949 | +0.53(+1.05%) |
Jan 11, 2024 | 50.02 | 50.37 | 49.52 | 50.33 | 311,130 | +0.27(+0.54%) |
Jan 10, 2024 | 49.58 | 50.11 | 49.50 | 50.06 | 227,659 | +0.20(+0.40%) |
Jan 09, 2024 | 50.31 | 50.31 | 49.69 | 49.86 | 268,826 | -1.05(-2.06%) |
Jan 08, 2024 | 50.00 | 51.20 | 49.98 | 50.91 | 344,033 | +0.81(+1.62%) |
Jan 05, 2024 | 49.93 | 50.45 | 49.73 | 50.10 | 370,552 | +0.13(+0.26%) |
Jan 04, 2024 | 49.32 | 49.98 | 49.02 | 49.97 | 387,393 | +0.65(+1.32%) |
Jan 03, 2024 | 50.14 | 50.25 | 49.27 | 49.32 | 423,108 | -1.09(-2.16%) |
Jan 02, 2024 | 50.91 | 51.01 | 50.10 | 50.41 | 435,403 | -0.96(-1.87%) |
Dec 29, 2023 | 52.25 | 52.31 | 50.98 | 51.37 | 360,459 | -0.84(-1.61%) |
Dec 28, 2023 | 51.83 | 52.41 | 51.83 | 52.21 | 262,533 | +0.10(+0.19%) |
Dec 27, 2023 | 52.91 | 52.91 | 52.05 | 52.11 | 223,477 | -0.61(-1.16%) |
Dec 26, 2023 | 52.71 | 52.96 | 52.12 | 52.72 | 242,590 | +0.25(+0.48%) |
Dec 22, 2023 | 52.37 | 52.97 | 52.23 | 52.47 | 204,418 | +0.56(+1.08%) |
Dec 21, 2023 | 52.21 | 52.31 | 51.57 | 51.91 | 530,739 | +0.08(+0.15%) |
Dec 20, 2023 | 52.48 | 53.67 | 51.83 | 51.83 | 372,488 | -0.57(-1.09%) |
Dec 19, 2023 | 52.40 | 53.03 | 52.14 | 52.40 | 299,540 | +0.40(+0.77%) |
Dec 18, 2023 | 51.89 | 52.33 | 51.36 | 52.00 | 421,276 | +0.51(+0.99%) |
Dec 15, 2023 | 53.25 | 53.37 | 51.38 | 51.49 | 1,576,103 | -1.52(-2.87%) |
Dec 14, 2023 | 52.13 | 53.29 | 51.95 | 53.01 | 449,804 | +1.54(+2.99%) |
Dec 13, 2023 | 49.93 | 51.56 | 49.88 | 51.47 | 426,246 | +1.53(+3.06%) |
Dec 12, 2023 | 50.44 | 50.57 | 49.79 | 49.94 | 329,918 | -0.64(-1.27%) |
Dec 11, 2023 | 49.93 | 50.91 | 49.81 | 50.58 | 300,416 | +0.78(+1.57%) |
Dec 08, 2023 | 49.29 | 50.07 | 49.29 | 49.80 | 207,504 | +0.51(+1.03%) |
Dec 07, 2023 | 49.23 | 49.38 | 48.98 | 49.29 | 416,643 | +0.30(+0.61%) |
Dec 06, 2023 | 49.98 | 50.41 | 48.97 | 48.99 | 644,222 | -0.79(-1.59%) |
Dec 05, 2023 | 50.17 | 50.17 | 49.49 | 49.78 | 562,894 | -0.50(-0.99%) |
Dec 04, 2023 | 50.25 | 50.43 | 49.84 | 50.28 | 354,803 | -0.10(-0.20%) |
Dec 01, 2023 | 50.10 | 50.66 | 49.02 | 50.38 | 422,054 | +0.27(+0.54%) |
Nov 30, 2023 | 50.15 | 50.18 | 49.79 | 50.11 | 609,033 | +0.24(+0.48%) |
Nov 29, 2023 | 49.89 | 50.61 | 49.40 | 49.87 | 553,794 | +0.23(+0.46%) |
Nov 28, 2023 | 49.60 | 50.03 | 49.32 | 49.64 | 549,642 | -0.22(-0.44%) |
Nov 27, 2023 | 49.56 | 50.09 | 49.36 | 49.86 | 418,109 | -0.01(-0.02%) |
Nov 24, 2023 | 49.67 | 50.29 | 49.67 | 49.87 | 139,988 | +0.12(+0.24%) |
Nov 22, 2023 | 49.76 | 50.28 | 49.20 | 49.75 | 428,036 | +0.46(+0.93%) |
Nov 21, 2023 | 49.87 | 50.08 | 49.01 | 49.29 | 501,801 | -0.89(-1.77%) |
Nov 20, 2023 | 49.71 | 50.53 | 49.53 | 50.18 | 408,029 | +0.40(+0.80%) |
Nov 17, 2023 | 49.13 | 50.00 | 48.70 | 49.78 | 573,964 | +1.11(+2.28%) |
Nov 16, 2023 | 50.02 | 50.30 | 48.58 | 48.67 | 748,184 | -1.43(-2.85%) |
Nov 15, 2023 | 49.77 | 50.83 | 49.73 | 50.10 | 484,528 | +0.29(+0.58%) |
Nov 14, 2023 | 48.94 | 50.11 | 48.24 | 49.81 | 761,873 | +2.14(+4.49%) |
Nov 13, 2023 | 47.39 | 47.79 | 47.03 | 47.67 | 519,182 | -0.05(-0.10%) |
Nov 10, 2023 | 46.80 | 47.80 | 45.80 | 47.72 | 600,050 | +1.03(+2.21%) |
Nov 09, 2023 | 47.69 | 47.69 | 46.46 | 46.69 | 550,858 | -0.44(-0.93%) |
Nov 08, 2023 | 45.72 | 47.44 | 45.45 | 47.13 | 764,766 | +1.89(+4.18%) |
Nov 07, 2023 | 46.00 | 46.82 | 43.41 | 45.24 | 1,434,117 | -7.57(-14.33%) |
Nov 06, 2023 | 53.36 | 53.36 | 52.49 | 52.81 | 597,003 | -0.55(-1.03%) |
Nov 03, 2023 | 53.09 | 53.66 | 52.90 | 53.36 | 377,357 | +1.20(+2.30%) |
Nov 02, 2023 | 52.32 | 52.45 | 51.12 | 52.16 | 451,211 | +0.86(+1.68%) |