Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.74 | 53.32 | 52.06 | 52.06 | 960,933 | -0.70(-1.32%) |
Jan 30, 2024 | 51.82 | 52.97 | 51.66 | 52.76 | 929,388 | +0.64(+1.22%) |
Jan 29, 2024 | 51.48 | 52.15 | 50.96 | 52.12 | 701,111 | +0.53(+1.02%) |
Jan 26, 2024 | 52.03 | 52.35 | 51.20 | 51.59 | 960,213 | -0.09(-0.17%) |
Jan 25, 2024 | 52.08 | 52.21 | 51.26 | 51.68 | 1,069,224 | +0.04(+0.08%) |
Jan 24, 2024 | 51.68 | 52.05 | 51.32 | 51.64 | 2,479,257 | +0.61(+1.19%) |
Jan 23, 2024 | 51.46 | 51.56 | 50.79 | 51.03 | 2,017,646 | +0.43(+0.85%) |
Jan 22, 2024 | 49.73 | 50.62 | 49.73 | 50.60 | 1,093,595 | +0.86(+1.72%) |
Jan 19, 2024 | 50.18 | 50.31 | 48.79 | 49.75 | 1,204,212 | -0.30(-0.60%) |
Jan 18, 2024 | 50.41 | 50.47 | 49.50 | 50.05 | 1,176,240 | +0.07(+0.14%) |
Jan 17, 2024 | 48.60 | 50.15 | 48.59 | 49.98 | 953,258 | +0.53(+1.07%) |
Jan 16, 2024 | 49.70 | 50.03 | 49.34 | 49.45 | 1,254,432 | -0.32(-0.64%) |
Jan 12, 2024 | 50.65 | 51.16 | 49.50 | 49.76 | 783,123 | -0.69(-1.36%) |
Jan 11, 2024 | 50.51 | 50.85 | 49.48 | 50.45 | 1,531,094 | +1.38(+2.82%) |
Jan 10, 2024 | 48.76 | 49.42 | 48.70 | 49.07 | 1,611,735 | +0.04(+0.08%) |
Jan 09, 2024 | 50.88 | 51.11 | 48.93 | 49.03 | 1,517,415 | -2.47(-4.80%) |
Jan 08, 2024 | 49.20 | 51.81 | 48.75 | 51.50 | 2,151,892 | +3.59(+7.49%) |
Jan 05, 2024 | 47.71 | 48.45 | 47.47 | 47.92 | 1,248,661 | -0.07(-0.15%) |
Jan 04, 2024 | 48.86 | 48.86 | 47.85 | 47.99 | 1,056,905 | -0.64(-1.31%) |
Jan 03, 2024 | 49.28 | 49.46 | 48.60 | 48.62 | 1,094,029 | -1.24(-2.49%) |
Jan 02, 2024 | 49.41 | 50.56 | 49.26 | 49.86 | 691,584 | +0.14(+0.28%) |
Dec 29, 2023 | 50.09 | 50.30 | 49.70 | 49.73 | 683,677 | -0.51(-1.01%) |
Dec 28, 2023 | 50.56 | 50.79 | 49.93 | 50.23 | 580,124 | -0.41(-0.80%) |
Dec 27, 2023 | 50.84 | 51.24 | 50.45 | 50.64 | 589,116 | -0.16(-0.31%) |
Dec 26, 2023 | 50.57 | 51.05 | 50.48 | 50.80 | 586,125 | +0.36(+0.71%) |
Dec 22, 2023 | 49.69 | 50.71 | 49.64 | 50.44 | 813,827 | +0.89(+1.80%) |
Dec 21, 2023 | 48.98 | 49.61 | 48.70 | 49.55 | 974,776 | +1.19(+2.47%) |
Dec 20, 2023 | 48.17 | 49.47 | 47.79 | 48.35 | 1,111,792 | +0.01(+0.02%) |
Dec 19, 2023 | 47.45 | 48.71 | 47.24 | 48.34 | 1,112,779 | +1.15(+2.44%) |
Dec 18, 2023 | 48.59 | 48.72 | 47.16 | 47.19 | 997,771 | -0.45(-0.94%) |
Dec 15, 2023 | 47.65 | 48.73 | 47.21 | 47.64 | 2,941,044 | +0.52(+1.10%) |
Dec 14, 2023 | 47.70 | 48.63 | 46.97 | 47.12 | 1,284,859 | +0.14(+0.30%) |
Dec 13, 2023 | 45.73 | 47.34 | 45.58 | 46.98 | 1,075,151 | +1.18(+2.58%) |
Dec 12, 2023 | 45.66 | 46.07 | 45.28 | 45.80 | 743,625 | +0.20(+0.44%) |
Dec 11, 2023 | 45.45 | 46.16 | 45.26 | 45.60 | 919,393 | +0.11(+0.24%) |
Dec 08, 2023 | 45.80 | 46.58 | 45.39 | 45.49 | 644,577 | -0.31(-0.67%) |
Dec 07, 2023 | 45.19 | 45.92 | 44.87 | 45.80 | 946,272 | +0.59(+1.30%) |
Dec 06, 2023 | 45.22 | 45.94 | 45.12 | 45.21 | 751,041 | +0.17(+0.37%) |
Dec 05, 2023 | 45.69 | 45.71 | 44.65 | 45.04 | 530,414 | -0.81(-1.78%) |
Dec 04, 2023 | 45.68 | 46.25 | 45.55 | 45.86 | 543,945 | -0.23(-0.50%) |
Dec 01, 2023 | 45.18 | 46.50 | 44.74 | 46.09 | 933,762 | +1.04(+2.32%) |
Nov 30, 2023 | 44.68 | 45.60 | 44.50 | 45.04 | 973,455 | +0.46(+1.03%) |
Nov 29, 2023 | 44.38 | 45.09 | 44.38 | 44.59 | 840,272 | +0.50(+1.13%) |
Nov 28, 2023 | 44.16 | 44.70 | 43.83 | 44.09 | 1,106,849 | -0.04(-0.09%) |
Nov 27, 2023 | 43.62 | 44.14 | 43.25 | 44.13 | 902,531 | +0.36(+0.82%) |
Nov 24, 2023 | 43.97 | 44.02 | 43.56 | 43.77 | 254,016 | -0.02(-0.05%) |
Nov 22, 2023 | 44.09 | 44.28 | 43.59 | 43.79 | 600,084 | +0.11(+0.25%) |
Nov 21, 2023 | 44.26 | 44.44 | 43.42 | 43.68 | 904,447 | -0.62(-1.39%) |
Nov 20, 2023 | 44.94 | 45.03 | 44.19 | 44.30 | 953,618 | -0.77(-1.70%) |
Nov 17, 2023 | 45.14 | 45.48 | 44.67 | 45.06 | 1,187,360 | +0.54(+1.21%) |
Nov 16, 2023 | 45.43 | 45.76 | 44.18 | 44.53 | 984,072 | -0.84(-1.86%) |
Nov 15, 2023 | 45.70 | 45.98 | 45.35 | 45.37 | 912,685 | -0.52(-1.13%) |
Nov 14, 2023 | 45.68 | 46.21 | 45.27 | 45.89 | 724,688 | +1.53(+3.45%) |
Nov 13, 2023 | 44.80 | 45.11 | 44.16 | 44.36 | 829,199 | -0.54(-1.20%) |
Nov 10, 2023 | 44.98 | 45.33 | 44.79 | 44.90 | 726,043 | +0.11(+0.24%) |
Nov 09, 2023 | 45.34 | 45.60 | 44.61 | 44.79 | 844,583 | -0.17(-0.38%) |
Nov 08, 2023 | 44.56 | 45.29 | 44.56 | 44.96 | 635,911 | +0.24(+0.53%) |
Nov 07, 2023 | 45.00 | 45.43 | 44.59 | 44.72 | 1,118,614 | -0.76(-1.66%) |
Nov 06, 2023 | 45.33 | 45.64 | 44.91 | 45.47 | 994,550 | +0.17(+0.37%) |
Nov 03, 2023 | 46.01 | 46.26 | 45.15 | 45.30 | 1,056,248 | +0.23(+0.51%) |
Nov 02, 2023 | 43.72 | 45.42 | 43.65 | 45.07 | 2,304,559 | +1.95(+4.52%) |