Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.77 | 54.38 | 52.07 | 52.19 | 297,454 | -2.29(-4.20%) |
Jan 30, 2024 | 53.97 | 54.67 | 53.88 | 54.48 | 92,904 | +0.29(+0.53%) |
Jan 29, 2024 | 53.63 | 54.25 | 53.42 | 54.19 | 121,435 | +0.56(+1.05%) |
Jan 26, 2024 | 53.61 | 54.06 | 53.21 | 53.63 | 102,504 | +0.37(+0.69%) |
Jan 25, 2024 | 53.87 | 53.98 | 52.42 | 53.26 | 155,405 | +0.11(+0.20%) |
Jan 24, 2024 | 53.42 | 54.24 | 52.98 | 53.16 | 163,417 | +0.01(+0.02%) |
Jan 23, 2024 | 54.12 | 54.12 | 53.06 | 53.15 | 280,477 | -0.55(-1.03%) |
Jan 22, 2024 | 52.66 | 53.84 | 52.37 | 53.70 | 159,588 | +1.51(+2.89%) |
Jan 19, 2024 | 51.10 | 52.33 | 50.62 | 52.19 | 202,039 | +1.36(+2.68%) |
Jan 18, 2024 | 50.90 | 51.01 | 50.35 | 50.83 | 166,793 | +0.21(+0.41%) |
Jan 17, 2024 | 49.97 | 50.96 | 48.94 | 50.62 | 153,400 | -0.19(-0.37%) |
Jan 16, 2024 | 51.23 | 51.59 | 50.71 | 50.81 | 160,406 | -1.15(-2.20%) |
Jan 12, 2024 | 52.54 | 52.73 | 51.34 | 51.95 | 259,408 | -0.02(-0.04%) |
Jan 11, 2024 | 51.59 | 52.29 | 50.92 | 51.97 | 258,172 | -0.08(-0.15%) |
Jan 10, 2024 | 51.13 | 52.09 | 50.98 | 52.05 | 192,348 | +0.67(+1.31%) |
Jan 09, 2024 | 50.94 | 51.91 | 50.63 | 51.38 | 174,834 | -0.21(-0.40%) |
Jan 08, 2024 | 50.98 | 51.59 | 50.69 | 51.59 | 134,515 | +0.57(+1.12%) |
Jan 05, 2024 | 50.79 | 51.65 | 50.72 | 51.01 | 220,646 | -0.22(-0.42%) |
Jan 04, 2024 | 51.55 | 52.14 | 51.10 | 51.23 | 227,261 | -0.04(-0.08%) |
Jan 03, 2024 | 53.07 | 53.07 | 51.26 | 51.27 | 254,626 | -1.95(-3.67%) |
Jan 02, 2024 | 53.21 | 53.76 | 52.80 | 53.23 | 418,993 | -0.40(-0.75%) |
Dec 29, 2023 | 53.93 | 54.02 | 53.24 | 53.63 | 323,747 | -0.31(-0.57%) |
Dec 28, 2023 | 53.65 | 53.94 | 53.43 | 53.94 | 176,875 | +0.25(+0.46%) |
Dec 27, 2023 | 53.28 | 53.84 | 53.22 | 53.69 | 201,594 | +0.38(+0.72%) |
Dec 26, 2023 | 52.02 | 53.43 | 52.02 | 53.30 | 218,026 | +1.35(+2.60%) |
Dec 22, 2023 | 51.62 | 52.35 | 51.58 | 51.95 | 197,511 | +0.79(+1.54%) |
Dec 21, 2023 | 50.90 | 51.23 | 50.49 | 51.16 | 348,122 | +0.72(+1.43%) |
Dec 20, 2023 | 51.24 | 52.34 | 50.35 | 50.44 | 364,978 | -1.02(-1.98%) |
Dec 19, 2023 | 50.40 | 51.52 | 49.70 | 51.46 | 236,886 | +1.26(+2.52%) |
Dec 18, 2023 | 50.76 | 50.90 | 50.00 | 50.19 | 247,684 | -0.20(-0.39%) |
Dec 15, 2023 | 51.70 | 51.89 | 50.27 | 50.39 | 1,149,935 | -0.97(-1.88%) |
Dec 14, 2023 | 51.26 | 51.95 | 50.49 | 51.36 | 447,824 | +1.22(+2.44%) |
Dec 13, 2023 | 48.71 | 50.54 | 48.69 | 50.13 | 652,871 | +1.52(+3.13%) |
Dec 12, 2023 | 48.62 | 48.89 | 48.37 | 48.61 | 174,059 | -0.12(-0.24%) |
Dec 11, 2023 | 48.13 | 49.00 | 48.00 | 48.73 | 219,337 | +0.60(+1.25%) |
Dec 08, 2023 | 48.67 | 48.97 | 47.53 | 48.13 | 274,997 | -0.55(-1.14%) |
Dec 07, 2023 | 48.38 | 48.74 | 48.22 | 48.68 | 260,727 | +0.34(+0.69%) |
Dec 06, 2023 | 48.03 | 49.21 | 48.00 | 48.35 | 305,158 | +0.68(+1.43%) |
Dec 05, 2023 | 47.70 | 48.27 | 47.27 | 47.67 | 181,808 | -0.09(-0.19%) |
Dec 04, 2023 | 46.01 | 48.05 | 46.01 | 47.76 | 262,089 | +1.66(+3.60%) |
Dec 01, 2023 | 44.03 | 46.74 | 43.90 | 46.10 | 384,438 | +1.80(+4.06%) |
Nov 30, 2023 | 44.36 | 44.66 | 44.14 | 44.30 | 219,756 | +0.07(+0.16%) |
Nov 29, 2023 | 44.36 | 44.90 | 44.15 | 44.23 | 254,006 | +0.30(+0.67%) |
Nov 28, 2023 | 44.12 | 44.72 | 43.68 | 43.93 | 230,612 | -0.31(-0.69%) |
Nov 27, 2023 | 44.79 | 45.45 | 44.09 | 44.24 | 234,735 | -0.76(-1.69%) |
Nov 24, 2023 | 44.66 | 45.38 | 44.66 | 45.00 | 59,686 | +0.34(+0.75%) |
Nov 22, 2023 | 45.13 | 45.30 | 44.54 | 44.67 | 92,867 | -0.07(-0.15%) |
Nov 21, 2023 | 45.52 | 45.56 | 44.65 | 44.73 | 143,860 | -0.93(-2.03%) |
Nov 20, 2023 | 46.23 | 46.23 | 45.47 | 45.66 | 225,992 | -0.63(-1.36%) |
Nov 17, 2023 | 46.90 | 47.13 | 46.24 | 46.29 | 506,264 | -0.18(-0.38%) |
Nov 16, 2023 | 46.65 | 46.65 | 45.69 | 46.47 | 164,135 | -0.06(-0.13%) |
Nov 15, 2023 | 46.83 | 47.56 | 46.35 | 46.53 | 239,157 | -0.39(-0.84%) |
Nov 14, 2023 | 44.92 | 47.02 | 44.60 | 46.93 | 257,367 | +2.72(+6.14%) |
Nov 13, 2023 | 43.67 | 44.28 | 43.40 | 44.21 | 130,794 | +0.28(+0.63%) |
Nov 10, 2023 | 43.82 | 43.95 | 43.33 | 43.93 | 165,408 | +0.25(+0.56%) |
Nov 09, 2023 | 44.63 | 45.07 | 43.44 | 43.69 | 188,763 | -0.77(-1.73%) |
Nov 08, 2023 | 45.18 | 45.18 | 44.43 | 44.46 | 172,940 | -0.61(-1.36%) |
Nov 07, 2023 | 45.48 | 45.50 | 44.78 | 45.07 | 113,026 | -0.66(-1.45%) |
Nov 06, 2023 | 46.88 | 46.91 | 45.45 | 45.73 | 172,592 | -1.21(-2.59%) |
Nov 03, 2023 | 45.42 | 47.19 | 44.33 | 46.95 | 336,266 | +2.12(+4.74%) |
Nov 02, 2023 | 44.21 | 44.93 | 43.97 | 44.82 | 225,498 | +1.21(+2.78%) |