Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.38 | 48.68 | 46.70 | 46.74 | 53,722 | -1.45(-3.00%) |
Jan 30, 2024 | 48.49 | 48.72 | 47.76 | 48.19 | 24,700 | -0.26(-0.53%) |
Jan 29, 2024 | 48.26 | 48.81 | 47.73 | 48.45 | 51,578 | +0.25(+0.51%) |
Jan 26, 2024 | 48.19 | 48.36 | 47.69 | 48.20 | 20,963 | +0.43(+0.91%) |
Jan 25, 2024 | 47.81 | 48.12 | 47.05 | 47.77 | 54,313 | +0.49(+1.04%) |
Jan 24, 2024 | 48.41 | 48.41 | 47.02 | 47.28 | 48,838 | -0.65(-1.35%) |
Jan 23, 2024 | 48.34 | 48.85 | 47.82 | 47.92 | 39,253 | -0.41(-0.85%) |
Jan 22, 2024 | 48.22 | 50.72 | 48.01 | 48.34 | 53,679 | +0.55(+1.15%) |
Jan 19, 2024 | 48.20 | 48.20 | 47.53 | 47.79 | 28,527 | -0.19(-0.39%) |
Jan 18, 2024 | 47.13 | 47.99 | 46.83 | 47.97 | 45,134 | +0.83(+1.75%) |
Jan 17, 2024 | 47.19 | 47.83 | 46.58 | 47.15 | 70,903 | -0.05(-0.10%) |
Jan 16, 2024 | 48.58 | 48.84 | 46.93 | 47.20 | 61,052 | -1.64(-3.36%) |
Jan 12, 2024 | 49.05 | 49.09 | 48.50 | 48.84 | 36,844 | +0.29(+0.59%) |
Jan 11, 2024 | 49.60 | 49.60 | 47.88 | 48.55 | 59,762 | -1.30(-2.60%) |
Jan 10, 2024 | 51.04 | 51.04 | 49.79 | 49.85 | 37,496 | -1.03(-2.03%) |
Jan 09, 2024 | 50.90 | 51.35 | 50.52 | 50.89 | 42,352 | -0.50(-0.98%) |
Jan 08, 2024 | 51.42 | 51.58 | 50.86 | 51.39 | 32,724 | +0.21(+0.40%) |
Jan 05, 2024 | 51.71 | 52.12 | 50.99 | 51.18 | 60,025 | -0.87(-1.66%) |
Jan 04, 2024 | 52.91 | 53.20 | 51.88 | 52.05 | 43,580 | -0.36(-0.69%) |
Jan 03, 2024 | 52.70 | 53.14 | 52.15 | 52.41 | 46,575 | -0.04(-0.08%) |
Jan 02, 2024 | 51.48 | 52.56 | 51.48 | 52.45 | 43,661 | +0.74(+1.43%) |
Dec 29, 2023 | 51.67 | 52.26 | 51.25 | 51.71 | 52,505 | -0.14(-0.27%) |
Dec 28, 2023 | 52.22 | 52.40 | 51.83 | 51.85 | 25,610 | -0.31(-0.60%) |
Dec 27, 2023 | 52.11 | 52.53 | 51.78 | 52.16 | 34,522 | +0.35(+0.68%) |
Dec 26, 2023 | 50.99 | 52.13 | 50.95 | 51.81 | 39,681 | +0.68(+1.33%) |
Dec 22, 2023 | 51.02 | 51.64 | 50.93 | 51.13 | 36,846 | +0.55(+1.09%) |
Dec 21, 2023 | 50.53 | 50.72 | 50.04 | 50.58 | 33,774 | +0.22(+0.43%) |
Dec 20, 2023 | 51.08 | 52.09 | 50.09 | 50.36 | 73,900 | -0.54(-1.06%) |
Dec 19, 2023 | 50.68 | 51.26 | 49.95 | 50.91 | 60,203 | +0.27(+0.52%) |
Dec 18, 2023 | 50.19 | 50.66 | 49.37 | 50.64 | 66,832 | +0.88(+1.76%) |
Dec 15, 2023 | 51.52 | 51.52 | 49.70 | 49.76 | 382,002 | -1.81(-3.51%) |
Dec 14, 2023 | 52.43 | 53.32 | 51.19 | 51.57 | 79,742 | -0.49(-0.94%) |
Dec 13, 2023 | 50.47 | 52.12 | 49.82 | 52.07 | 69,823 | +1.86(+3.70%) |
Dec 12, 2023 | 50.38 | 50.55 | 49.15 | 50.21 | 38,616 | -0.31(-0.62%) |
Dec 11, 2023 | 50.06 | 50.61 | 49.87 | 50.52 | 54,046 | +0.19(+0.37%) |
Dec 08, 2023 | 49.78 | 50.33 | 49.00 | 50.33 | 42,544 | +0.37(+0.75%) |
Dec 07, 2023 | 49.62 | 50.04 | 49.21 | 49.96 | 50,011 | +0.28(+0.55%) |
Dec 06, 2023 | 49.37 | 50.17 | 49.24 | 49.69 | 60,268 | +0.42(+0.86%) |
Dec 05, 2023 | 49.58 | 50.16 | 49.04 | 49.26 | 34,642 | +0.00(+0.00%) |
Dec 04, 2023 | 48.56 | 49.41 | 48.19 | 49.26 | 66,665 | +0.73(+1.50%) |
Dec 01, 2023 | 47.76 | 48.58 | 47.07 | 48.53 | 60,827 | +0.85(+1.77%) |
Nov 30, 2023 | 47.47 | 47.84 | 46.60 | 47.69 | 80,712 | +0.22(+0.46%) |
Nov 29, 2023 | 48.15 | 48.60 | 47.14 | 47.47 | 54,874 | -0.67(-1.39%) |
Nov 28, 2023 | 48.91 | 49.11 | 48.11 | 48.14 | 37,968 | -0.51(-1.05%) |
Nov 27, 2023 | 48.99 | 49.24 | 48.51 | 48.65 | 40,063 | -0.55(-1.12%) |
Nov 24, 2023 | 49.29 | 49.67 | 48.93 | 49.20 | 17,718 | +0.18(+0.36%) |
Nov 22, 2023 | 48.94 | 49.11 | 48.22 | 49.03 | 30,746 | +0.70(+1.45%) |
Nov 21, 2023 | 48.64 | 48.68 | 48.12 | 48.33 | 32,978 | -0.08(-0.16%) |
Nov 20, 2023 | 48.36 | 48.81 | 47.69 | 48.41 | 40,931 | -0.30(-0.61%) |
Nov 17, 2023 | 48.61 | 49.26 | 48.47 | 48.70 | 100,474 | +0.36(+0.75%) |
Nov 16, 2023 | 48.26 | 48.85 | 48.13 | 48.34 | 36,862 | -0.06(-0.12%) |
Nov 15, 2023 | 48.39 | 49.19 | 46.04 | 48.40 | 72,969 | -0.41(-0.85%) |
Nov 14, 2023 | 47.48 | 48.95 | 47.28 | 48.81 | 68,327 | +2.37(+5.10%) |
Nov 13, 2023 | 46.91 | 46.94 | 45.27 | 46.44 | 37,339 | -0.60(-1.29%) |
Nov 10, 2023 | 47.33 | 47.58 | 46.70 | 47.04 | 46,541 | +0.14(+0.29%) |
Nov 09, 2023 | 47.12 | 47.84 | 46.43 | 46.91 | 52,867 | +0.01(+0.02%) |
Nov 08, 2023 | 47.20 | 47.20 | 45.87 | 46.90 | 42,183 | -0.51(-1.07%) |
Nov 07, 2023 | 45.27 | 47.73 | 44.88 | 47.41 | 116,734 | +1.14(+2.47%) |
Nov 06, 2023 | 45.36 | 46.80 | 44.97 | 46.26 | 79,786 | -0.02(-0.04%) |
Nov 03, 2023 | 46.62 | 46.91 | 46.02 | 46.28 | 43,718 | +0.52(+1.13%) |
Nov 02, 2023 | 45.09 | 45.83 | 45.09 | 45.77 | 35,114 | +1.10(+2.47%) |