Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.88 | 50.96 | 49.43 | 49.48 | 550,341 | -1.30(-2.57%) |
Jan 30, 2024 | 50.15 | 50.78 | 49.92 | 50.78 | 545,969 | +0.59(+1.18%) |
Jan 29, 2024 | 49.74 | 50.31 | 49.74 | 50.19 | 427,127 | +0.19(+0.38%) |
Jan 26, 2024 | 49.85 | 50.35 | 49.57 | 50.00 | 394,649 | +0.15(+0.30%) |
Jan 25, 2024 | 49.88 | 49.88 | 48.46 | 49.85 | 796,214 | +0.42(+0.86%) |
Jan 24, 2024 | 49.90 | 50.14 | 49.15 | 49.43 | 804,795 | -0.09(-0.18%) |
Jan 23, 2024 | 50.02 | 50.22 | 49.51 | 49.52 | 804,323 | -0.24(-0.48%) |
Jan 22, 2024 | 49.24 | 50.19 | 49.21 | 49.75 | 1,097,968 | +0.80(+1.64%) |
Jan 19, 2024 | 48.95 | 49.40 | 48.70 | 48.95 | 925,412 | +0.18(+0.36%) |
Jan 18, 2024 | 48.40 | 48.86 | 48.00 | 48.77 | 669,398 | +0.65(+1.36%) |
Jan 17, 2024 | 47.19 | 48.13 | 46.93 | 48.12 | 550,676 | +0.05(+0.10%) |
Jan 16, 2024 | 48.65 | 48.66 | 47.53 | 48.07 | 651,396 | -1.24(-2.52%) |
Jan 12, 2024 | 49.75 | 49.89 | 48.81 | 49.32 | 363,083 | +0.00(+0.00%) |
Jan 11, 2024 | 49.29 | 49.36 | 48.50 | 49.32 | 482,432 | +0.03(+0.06%) |
Jan 10, 2024 | 49.10 | 49.66 | 48.79 | 49.29 | 419,570 | +0.33(+0.67%) |
Jan 09, 2024 | 49.02 | 49.17 | 48.49 | 48.96 | 400,483 | -0.79(-1.59%) |
Jan 08, 2024 | 49.04 | 49.78 | 48.70 | 49.75 | 350,333 | +0.95(+1.94%) |
Jan 05, 2024 | 48.42 | 49.77 | 48.41 | 48.80 | 635,202 | +0.24(+0.49%) |
Jan 04, 2024 | 49.00 | 49.28 | 48.41 | 48.57 | 450,134 | -0.10(-0.20%) |
Jan 03, 2024 | 48.93 | 49.34 | 48.50 | 48.67 | 550,692 | -1.17(-2.34%) |
Jan 02, 2024 | 49.82 | 50.32 | 49.30 | 49.83 | 546,292 | -0.76(-1.50%) |
Dec 29, 2023 | 51.13 | 51.44 | 50.54 | 50.59 | 457,279 | -0.73(-1.42%) |
Dec 28, 2023 | 51.27 | 51.66 | 51.15 | 51.32 | 422,032 | -0.08(-0.15%) |
Dec 27, 2023 | 51.37 | 51.70 | 50.98 | 51.40 | 596,897 | +0.13(+0.25%) |
Dec 26, 2023 | 50.84 | 51.79 | 50.83 | 51.27 | 611,746 | +0.52(+1.03%) |
Dec 22, 2023 | 51.70 | 51.98 | 50.56 | 50.75 | 607,924 | -0.74(-1.44%) |
Dec 21, 2023 | 51.18 | 51.72 | 50.83 | 51.49 | 686,692 | +0.40(+0.77%) |
Dec 20, 2023 | 51.58 | 52.37 | 50.99 | 51.10 | 1,040,440 | -0.85(-1.64%) |
Dec 19, 2023 | 50.61 | 52.34 | 50.15 | 51.95 | 1,429,382 | +1.41(+2.80%) |
Dec 18, 2023 | 50.08 | 51.04 | 49.75 | 50.53 | 1,347,991 | +0.78(+1.57%) |
Dec 15, 2023 | 50.49 | 51.09 | 49.50 | 49.75 | 3,293,500 | -0.54(-1.08%) |
Dec 14, 2023 | 50.37 | 51.30 | 49.87 | 50.30 | 1,858,171 | +0.56(+1.13%) |
Dec 13, 2023 | 48.97 | 50.33 | 48.79 | 49.73 | 1,515,423 | +0.54(+1.10%) |
Dec 12, 2023 | 48.21 | 49.63 | 47.82 | 49.19 | 772,316 | +0.96(+1.99%) |
Dec 11, 2023 | 47.99 | 48.74 | 47.99 | 48.23 | 766,928 | +0.40(+0.83%) |
Dec 08, 2023 | 47.54 | 48.28 | 47.18 | 47.84 | 435,020 | +0.21(+0.44%) |
Dec 07, 2023 | 47.50 | 47.89 | 47.18 | 47.63 | 558,965 | +0.43(+0.92%) |
Dec 06, 2023 | 47.13 | 47.84 | 47.00 | 47.19 | 600,503 | +0.45(+0.97%) |
Dec 05, 2023 | 46.53 | 47.41 | 46.40 | 46.74 | 700,925 | -0.69(-1.46%) |
Dec 04, 2023 | 47.39 | 48.10 | 47.21 | 47.43 | 913,101 | -0.40(-0.83%) |
Dec 01, 2023 | 46.77 | 48.41 | 46.37 | 47.83 | 757,004 | +0.66(+1.40%) |
Nov 30, 2023 | 46.54 | 47.38 | 46.30 | 47.16 | 695,278 | +0.70(+1.51%) |
Nov 29, 2023 | 46.47 | 46.97 | 46.31 | 46.46 | 583,197 | +0.41(+0.88%) |
Nov 28, 2023 | 46.16 | 46.38 | 45.54 | 46.06 | 653,572 | -0.14(-0.30%) |
Nov 27, 2023 | 45.20 | 46.56 | 44.91 | 46.19 | 886,977 | +0.86(+1.89%) |
Nov 24, 2023 | 45.07 | 45.70 | 44.48 | 45.34 | 296,478 | +0.39(+0.87%) |
Nov 22, 2023 | 44.89 | 45.21 | 44.44 | 44.95 | 352,960 | +0.44(+0.99%) |
Nov 21, 2023 | 44.64 | 45.04 | 44.47 | 44.51 | 407,113 | -0.34(-0.76%) |
Nov 20, 2023 | 44.49 | 45.13 | 44.14 | 44.85 | 468,883 | +0.24(+0.55%) |
Nov 17, 2023 | 44.32 | 45.06 | 44.05 | 44.60 | 687,543 | +0.61(+1.40%) |
Nov 16, 2023 | 44.71 | 44.76 | 43.30 | 43.99 | 499,627 | -0.66(-1.49%) |
Nov 15, 2023 | 43.88 | 44.67 | 43.78 | 44.65 | 799,618 | +0.78(+1.78%) |
Nov 14, 2023 | 43.15 | 43.88 | 42.95 | 43.87 | 1,034,023 | +1.74(+4.12%) |
Nov 13, 2023 | 41.99 | 42.31 | 41.17 | 42.14 | 1,161,418 | -0.69(-1.62%) |
Nov 10, 2023 | 42.91 | 42.95 | 41.62 | 42.83 | 1,137,757 | +0.22(+0.53%) |
Nov 09, 2023 | 40.81 | 43.95 | 40.58 | 42.60 | 2,448,773 | +4.63(+12.20%) |
Nov 08, 2023 | 38.67 | 38.73 | 37.73 | 37.97 | 1,272,698 | -0.78(-2.01%) |
Nov 07, 2023 | 38.26 | 39.08 | 38.17 | 38.75 | 485,614 | +0.21(+0.56%) |
Nov 06, 2023 | 39.59 | 39.59 | 37.95 | 38.54 | 768,121 | -1.22(-3.07%) |
Nov 03, 2023 | 39.01 | 40.01 | 38.93 | 39.76 | 632,253 | +1.18(+3.06%) |
Nov 02, 2023 | 36.80 | 38.60 | 36.80 | 38.58 | 719,071 | +2.17(+5.97%) |