Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.67 | 52.67 | 49.47 | 49.55 | 22,131 | -3.86(-7.22%) |
Jan 30, 2024 | 53.40 | 54.44 | 52.47 | 53.41 | 182,099 | -0.47(-0.87%) |
Jan 29, 2024 | 52.92 | 54.46 | 52.48 | 53.87 | 185,714 | +1.54(+2.94%) |
Jan 26, 2024 | 50.82 | 53.16 | 50.55 | 52.33 | 167,027 | +2.54(+5.11%) |
Jan 25, 2024 | 53.47 | 53.47 | 48.72 | 49.79 | 144,288 | +0.82(+1.68%) |
Jan 24, 2024 | 49.45 | 49.90 | 48.50 | 48.96 | 8,037 | -0.04(-0.08%) |
Jan 23, 2024 | 49.44 | 50.09 | 48.45 | 49.00 | 11,066 | -0.18(-0.36%) |
Jan 22, 2024 | 49.59 | 50.21 | 48.16 | 49.18 | 12,679 | +0.88(+1.83%) |
Jan 19, 2024 | 47.63 | 48.70 | 47.00 | 48.30 | 10,999 | +0.80(+1.69%) |
Jan 18, 2024 | 47.65 | 48.52 | 46.80 | 47.49 | 8,099 | +0.17(+0.36%) |
Jan 17, 2024 | 47.27 | 47.76 | 46.74 | 47.33 | 16,223 | -0.40(-0.83%) |
Jan 16, 2024 | 46.71 | 48.18 | 46.60 | 47.72 | 18,799 | +1.06(+2.28%) |
Jan 12, 2024 | 47.38 | 47.38 | 46.09 | 46.66 | 10,031 | -0.31(-0.66%) |
Jan 11, 2024 | 46.57 | 47.52 | 45.82 | 46.97 | 16,611 | -0.06(-0.13%) |
Jan 10, 2024 | 47.15 | 47.15 | 46.42 | 47.03 | 10,149 | +0.06(+0.13%) |
Jan 09, 2024 | 47.70 | 48.46 | 46.81 | 46.97 | 25,404 | -1.26(-2.62%) |
Jan 08, 2024 | 48.21 | 48.23 | 47.67 | 48.23 | 8,320 | +0.43(+0.89%) |
Jan 05, 2024 | 47.19 | 48.35 | 47.19 | 47.80 | 10,681 | -0.36(-0.74%) |
Jan 04, 2024 | 48.80 | 48.90 | 47.95 | 48.16 | 10,117 | -0.18(-0.37%) |
Jan 03, 2024 | 49.77 | 49.93 | 47.75 | 48.34 | 17,173 | -1.56(-3.13%) |
Jan 02, 2024 | 49.57 | 50.92 | 49.16 | 49.90 | 16,422 | +0.25(+0.50%) |
Dec 29, 2023 | 50.28 | 50.92 | 49.60 | 49.65 | 12,926 | -1.17(-2.31%) |
Dec 28, 2023 | 50.78 | 51.39 | 50.66 | 50.82 | 11,580 | +0.04(+0.08%) |
Dec 27, 2023 | 50.68 | 51.01 | 50.25 | 50.78 | 10,546 | -0.04(-0.08%) |
Dec 26, 2023 | 50.15 | 51.28 | 49.77 | 50.82 | 13,889 | +1.14(+2.30%) |
Dec 22, 2023 | 48.98 | 49.87 | 48.70 | 49.68 | 38,444 | +0.83(+1.71%) |
Dec 21, 2023 | 48.94 | 49.81 | 48.70 | 48.85 | 22,127 | +0.13(+0.27%) |
Dec 20, 2023 | 48.94 | 50.43 | 48.53 | 48.72 | 25,310 | -0.69(-1.39%) |
Dec 19, 2023 | 48.52 | 49.49 | 48.45 | 49.40 | 27,206 | +1.76(+3.69%) |
Dec 18, 2023 | 47.92 | 48.32 | 47.27 | 47.64 | 23,032 | -0.38(-0.79%) |
Dec 15, 2023 | 50.05 | 50.05 | 47.56 | 48.02 | 48,734 | -1.67(-3.36%) |
Dec 14, 2023 | 50.03 | 50.17 | 49.28 | 49.69 | 35,933 | +0.58(+1.17%) |
Dec 13, 2023 | 48.12 | 49.70 | 47.80 | 49.11 | 29,845 | +1.26(+2.64%) |
Dec 12, 2023 | 47.71 | 48.69 | 47.71 | 47.85 | 11,154 | +0.11(+0.23%) |
Dec 11, 2023 | 47.27 | 47.99 | 47.00 | 47.74 | 11,686 | +0.77(+1.63%) |
Dec 08, 2023 | 46.71 | 47.15 | 46.43 | 46.98 | 22,452 | +0.57(+1.22%) |
Dec 07, 2023 | 46.46 | 46.76 | 46.21 | 46.41 | 10,360 | -0.12(-0.26%) |
Dec 06, 2023 | 47.18 | 47.83 | 46.20 | 46.53 | 19,617 | -0.52(-1.10%) |
Dec 05, 2023 | 47.28 | 47.45 | 46.96 | 47.05 | 15,807 | -0.59(-1.23%) |
Dec 04, 2023 | 47.01 | 48.51 | 47.01 | 47.63 | 26,336 | +0.12(+0.25%) |
Dec 01, 2023 | 46.32 | 47.51 | 46.26 | 47.51 | 40,645 | +1.23(+2.66%) |
Nov 30, 2023 | 46.65 | 46.98 | 45.81 | 46.28 | 21,896 | -0.51(-1.08%) |
Nov 29, 2023 | 46.23 | 47.62 | 46.23 | 46.79 | 12,078 | +1.24(+2.73%) |
Nov 28, 2023 | 46.14 | 46.71 | 45.05 | 45.55 | 16,728 | -0.34(-0.74%) |
Nov 27, 2023 | 44.69 | 45.88 | 44.69 | 45.88 | 15,521 | +0.69(+1.52%) |
Nov 24, 2023 | 44.97 | 45.20 | 44.82 | 45.20 | 5,186 | -0.15(-0.33%) |
Nov 22, 2023 | 45.38 | 45.60 | 45.16 | 45.35 | 15,824 | +0.00(+0.00%) |
Nov 21, 2023 | 46.14 | 46.31 | 45.26 | 45.35 | 10,947 | -0.68(-1.47%) |
Nov 20, 2023 | 46.12 | 46.21 | 45.72 | 46.02 | 13,752 | -0.49(-1.05%) |
Nov 17, 2023 | 46.64 | 46.81 | 46.28 | 46.51 | 29,760 | +0.40(+0.86%) |
Nov 16, 2023 | 47.15 | 47.15 | 45.70 | 46.11 | 20,173 | -1.43(-3.01%) |
Nov 15, 2023 | 47.90 | 48.00 | 47.50 | 47.54 | 20,784 | -0.29(-0.60%) |
Nov 14, 2023 | 45.90 | 47.83 | 45.90 | 47.83 | 53,554 | +2.74(+6.07%) |
Nov 13, 2023 | 45.72 | 45.88 | 44.95 | 45.09 | 22,211 | -1.06(-2.30%) |
Nov 10, 2023 | 46.00 | 46.27 | 45.96 | 46.15 | 12,362 | +0.66(+1.46%) |
Nov 09, 2023 | 46.09 | 46.70 | 45.18 | 45.49 | 13,403 | -0.77(-1.67%) |
Nov 08, 2023 | 46.91 | 46.91 | 45.65 | 46.26 | 13,989 | -0.92(-1.95%) |
Nov 07, 2023 | 46.57 | 47.25 | 45.67 | 47.19 | 7,111 | +0.24(+0.51%) |
Nov 06, 2023 | 47.00 | 47.04 | 45.19 | 46.95 | 15,439 | -0.34(-0.71%) |
Nov 03, 2023 | 46.87 | 47.47 | 46.87 | 47.28 | 19,242 | +1.18(+2.56%) |
Nov 02, 2023 | 45.32 | 46.12 | 45.32 | 46.10 | 12,122 | +0.91(+2.02%) |