Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.28 | 51.33 | 49.53 | 49.76 | 2,388,362 | -1.92(-3.71%) |
Jan 30, 2024 | 51.87 | 52.27 | 51.60 | 51.68 | 1,765,299 | -0.47(-0.90%) |
Jan 29, 2024 | 51.37 | 52.22 | 51.05 | 52.15 | 2,223,488 | +0.50(+0.97%) |
Jan 26, 2024 | 51.13 | 51.67 | 50.80 | 51.65 | 1,567,867 | +0.79(+1.55%) |
Jan 25, 2024 | 50.99 | 51.16 | 50.49 | 50.86 | 1,456,325 | +0.36(+0.71%) |
Jan 24, 2024 | 51.70 | 51.70 | 50.26 | 50.50 | 1,112,968 | -0.49(-0.96%) |
Jan 23, 2024 | 51.56 | 51.61 | 50.50 | 50.99 | 1,180,501 | -0.39(-0.76%) |
Jan 22, 2024 | 51.18 | 51.68 | 50.84 | 51.38 | 1,326,027 | +0.51(+1.00%) |
Jan 19, 2024 | 50.26 | 50.88 | 49.87 | 50.87 | 1,132,737 | +0.39(+0.77%) |
Jan 18, 2024 | 50.28 | 51.08 | 49.68 | 50.48 | 2,079,520 | +1.55(+3.16%) |
Jan 17, 2024 | 48.58 | 49.02 | 48.58 | 48.93 | 1,030,829 | -0.36(-0.73%) |
Jan 16, 2024 | 48.71 | 49.58 | 48.62 | 49.29 | 2,241,309 | -0.57(-1.14%) |
Jan 12, 2024 | 51.24 | 51.39 | 49.54 | 49.86 | 912,785 | -0.82(-1.61%) |
Jan 11, 2024 | 50.61 | 50.80 | 49.53 | 50.68 | 1,819,396 | -0.32(-0.63%) |
Jan 10, 2024 | 50.03 | 51.01 | 49.76 | 51.00 | 1,333,811 | +1.10(+2.20%) |
Jan 09, 2024 | 48.99 | 50.06 | 48.89 | 49.90 | 919,984 | +0.10(+0.20%) |
Jan 08, 2024 | 48.81 | 49.98 | 48.81 | 49.80 | 1,256,510 | +1.27(+2.61%) |
Jan 05, 2024 | 47.84 | 48.92 | 47.48 | 48.53 | 1,373,587 | +0.74(+1.54%) |
Jan 04, 2024 | 47.77 | 48.41 | 47.68 | 47.80 | 1,086,670 | -0.39(-0.81%) |
Jan 03, 2024 | 49.32 | 49.79 | 47.79 | 48.19 | 1,598,408 | -1.33(-2.68%) |
Jan 02, 2024 | 50.23 | 50.74 | 49.33 | 49.51 | 1,919,292 | -1.33(-2.61%) |
Dec 29, 2023 | 50.89 | 51.52 | 50.83 | 50.84 | 1,329,248 | -0.38(-0.74%) |
Dec 28, 2023 | 50.90 | 51.32 | 50.78 | 51.22 | 916,367 | +0.18(+0.35%) |
Dec 27, 2023 | 51.04 | 51.40 | 50.76 | 51.04 | 1,039,242 | +0.19(+0.37%) |
Dec 26, 2023 | 50.39 | 51.13 | 50.29 | 50.85 | 1,192,894 | +0.51(+1.01%) |
Dec 22, 2023 | 50.35 | 50.63 | 50.04 | 50.34 | 743,416 | +0.02(+0.04%) |
Dec 21, 2023 | 49.74 | 50.35 | 49.46 | 50.32 | 1,233,497 | +1.57(+3.21%) |
Dec 20, 2023 | 50.04 | 50.49 | 48.66 | 48.75 | 2,132,549 | -1.41(-2.80%) |
Dec 19, 2023 | 50.24 | 50.63 | 49.88 | 50.16 | 1,790,697 | +0.11(+0.22%) |
Dec 18, 2023 | 50.39 | 50.61 | 49.63 | 50.05 | 1,659,927 | -0.08(-0.16%) |
Dec 15, 2023 | 50.40 | 51.55 | 50.06 | 50.13 | 3,025,012 | -0.31(-0.61%) |
Dec 14, 2023 | 49.81 | 51.43 | 49.78 | 50.44 | 4,075,828 | +1.56(+3.18%) |
Dec 13, 2023 | 46.88 | 49.01 | 46.37 | 48.88 | 1,878,468 | +2.10(+4.50%) |
Dec 12, 2023 | 46.66 | 47.18 | 46.49 | 46.78 | 1,727,236 | +0.08(+0.17%) |
Dec 11, 2023 | 46.10 | 47.23 | 46.10 | 46.70 | 2,673,599 | +0.60(+1.30%) |
Dec 08, 2023 | 45.48 | 46.33 | 45.48 | 46.10 | 1,313,734 | +0.49(+1.07%) |
Dec 07, 2023 | 45.42 | 45.73 | 45.04 | 45.61 | 1,380,053 | +0.27(+0.59%) |
Dec 06, 2023 | 43.83 | 45.62 | 43.83 | 45.34 | 2,798,787 | +2.00(+4.63%) |
Dec 05, 2023 | 43.35 | 43.84 | 43.21 | 43.34 | 1,330,133 | -0.48(-1.09%) |
Dec 04, 2023 | 42.51 | 43.92 | 42.45 | 43.82 | 2,601,834 | +1.24(+2.90%) |
Dec 01, 2023 | 40.13 | 42.66 | 40.06 | 42.58 | 2,396,495 | +2.36(+5.88%) |
Nov 30, 2023 | 40.58 | 40.77 | 39.90 | 40.22 | 1,517,693 | -0.31(-0.76%) |
Nov 29, 2023 | 39.66 | 41.07 | 39.66 | 40.53 | 1,850,404 | +1.35(+3.44%) |
Nov 28, 2023 | 39.20 | 39.51 | 38.74 | 39.18 | 1,360,389 | -0.01(-0.03%) |
Nov 27, 2023 | 39.23 | 39.33 | 38.81 | 39.19 | 1,593,059 | -0.31(-0.78%) |
Nov 24, 2023 | 39.20 | 39.76 | 39.20 | 39.50 | 420,812 | -0.02(-0.05%) |
Nov 22, 2023 | 39.76 | 40.01 | 39.14 | 39.52 | 1,280,655 | -0.02(-0.05%) |
Nov 21, 2023 | 39.90 | 40.00 | 39.52 | 39.54 | 831,608 | -0.54(-1.34%) |
Nov 20, 2023 | 39.53 | 40.45 | 39.14 | 40.08 | 1,630,962 | +0.61(+1.54%) |
Nov 17, 2023 | 39.56 | 39.93 | 39.17 | 39.47 | 1,693,002 | +0.35(+0.89%) |
Nov 16, 2023 | 40.17 | 40.54 | 38.95 | 39.12 | 2,141,522 | -1.26(-3.11%) |
Nov 15, 2023 | 40.23 | 41.22 | 40.06 | 40.38 | 2,186,648 | +0.23(+0.57%) |
Nov 14, 2023 | 40.15 | 41.00 | 39.41 | 40.15 | 3,892,121 | +2.96(+7.97%) |
Nov 13, 2023 | 37.18 | 37.30 | 36.78 | 37.18 | 1,898,627 | -0.08(-0.21%) |
Nov 10, 2023 | 36.41 | 37.26 | 35.93 | 37.26 | 1,906,011 | +0.95(+2.63%) |
Nov 09, 2023 | 37.52 | 37.52 | 36.27 | 36.31 | 2,661,014 | -0.99(-2.67%) |
Nov 08, 2023 | 37.50 | 37.60 | 37.05 | 37.30 | 1,930,239 | -0.45(-1.19%) |
Nov 07, 2023 | 37.21 | 37.90 | 37.00 | 37.75 | 1,718,739 | +0.44(+1.17%) |
Nov 06, 2023 | 38.83 | 39.00 | 37.02 | 37.31 | 2,890,135 | -1.53(-3.94%) |
Nov 03, 2023 | 37.45 | 39.46 | 37.16 | 38.84 | 4,657,858 | +2.24(+6.11%) |
Nov 02, 2023 | 37.37 | 38.37 | 36.03 | 36.61 | 7,809,834 | -3.58(-8.91%) |