Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 384 | +0.17(+0.35%) |
Jan 30, 2024 | 48.56 | 48.83 | 48.56 | 48.83 | 752 | +0.73(+1.52%) |
Jan 29, 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 1,260 | -0.21(-0.43%) |
Jan 26, 2024 | 49.12 | 49.12 | 48.31 | 48.31 | 795 | +0.56(+1.17%) |
Jan 25, 2024 | 46.73 | 47.75 | 46.73 | 47.75 | 3,909 | +0.19(+0.39%) |
Jan 24, 2024 | 47.41 | 47.56 | 47.41 | 47.56 | 784 | -0.03(-0.05%) |
Jan 23, 2024 | 47.72 | 47.72 | 47.59 | 47.59 | 1,216 | -0.09(-0.19%) |
Jan 22, 2024 | 47.58 | 47.70 | 46.17 | 47.68 | 8,632 | +0.46(+0.98%) |
Jan 19, 2024 | 47.32 | 47.94 | 47.22 | 47.22 | 2,764 | -0.23(-0.50%) |
Jan 18, 2024 | 46.40 | 47.79 | 46.10 | 47.45 | 1,831 | +0.39(+0.83%) |
Jan 17, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 350 | -1.97(-4.02%) |
Jan 16, 2024 | 49.02 | 49.04 | 48.32 | 49.03 | 3,471 | -0.67(-1.36%) |
Jan 12, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 653 | +2.45(+5.20%) |
Jan 11, 2024 | 48.36 | 49.07 | 47.25 | 47.25 | 4,045 | -1.57(-3.23%) |
Jan 10, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 2,813 | -0.62(-1.25%) |
Jan 09, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 163 | +0.37(+0.76%) |
Jan 08, 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 678 | +0.08(+0.16%) |
Jan 05, 2024 | 48.23 | 48.99 | 48.23 | 48.99 | 1,986 | +0.08(+0.17%) |
Jan 04, 2024 | 49.06 | 49.54 | 48.91 | 48.91 | 4,148 | +0.38(+0.79%) |
Jan 03, 2024 | 48.38 | 48.53 | 48.38 | 48.53 | 3,715 | +1.30(+2.76%) |
Jan 02, 2024 | 48.70 | 48.77 | 47.23 | 47.23 | 5,712 | -0.45(-0.94%) |
Dec 29, 2023 | 47.94 | 47.94 | 47.68 | 47.68 | 599 | -1.53(-3.11%) |
Dec 28, 2023 | 48.12 | 49.21 | 48.12 | 49.21 | 834 | +1.70(+3.57%) |
Dec 27, 2023 | 47.20 | 47.79 | 47.20 | 47.51 | 1,345 | +0.14(+0.30%) |
Dec 26, 2023 | 47.88 | 48.62 | 47.37 | 47.37 | 5,202 | +0.09(+0.20%) |
Dec 22, 2023 | 48.10 | 48.26 | 46.55 | 47.27 | 1,689 | -0.47(-0.99%) |
Dec 21, 2023 | 48.16 | 48.16 | 47.41 | 47.75 | 1,240 | +0.75(+1.59%) |
Dec 20, 2023 | 47.00 | 47.50 | 46.34 | 47.00 | 1,929 | -0.07(-0.15%) |
Dec 19, 2023 | 47.48 | 47.87 | 46.70 | 47.07 | 2,066 | -0.12(-0.25%) |
Dec 18, 2023 | 47.00 | 47.19 | 47.00 | 47.19 | 1,141 | -0.06(-0.12%) |
Dec 15, 2023 | 47.25 | 48.19 | 47.23 | 47.25 | 2,906 | +0.39(+0.83%) |
Dec 14, 2023 | 46.95 | 47.47 | 46.86 | 46.86 | 3,858 | -0.71(-1.50%) |
Dec 13, 2023 | 47.27 | 47.57 | 47.27 | 47.57 | 6,201 | +0.87(+1.87%) |
Dec 12, 2023 | 47.12 | 47.12 | 46.70 | 46.70 | 2,419 | -0.42(-0.90%) |
Dec 11, 2023 | 47.06 | 47.12 | 46.90 | 47.12 | 1,351 | -1.01(-2.09%) |
Dec 08, 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 922 | +0.82(+1.73%) |
Dec 07, 2023 | 47.31 | 47.31 | 46.88 | 47.31 | 1,241 | -0.11(-0.23%) |
Dec 06, 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 486 | -0.01(-0.02%) |
Dec 05, 2023 | 47.79 | 47.79 | 47.43 | 47.43 | 11,093 | -0.36(-0.75%) |
Dec 04, 2023 | 48.68 | 48.68 | 47.79 | 47.79 | 999 | -0.07(-0.15%) |
Dec 01, 2023 | 45.99 | 48.88 | 45.99 | 47.86 | 2,649 | -0.19(-0.40%) |
Nov 30, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 2,365 | +0.88(+1.86%) |
Nov 29, 2023 | 47.44 | 47.44 | 47.17 | 47.17 | 2,374 | -0.13(-0.29%) |
Nov 28, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 820 | +0.20(+0.42%) |
Nov 27, 2023 | 47.11 | 48.48 | 47.11 | 47.11 | 1,662 | -2.44(-4.92%) |
Nov 24, 2023 | 47.30 | 49.55 | 47.30 | 49.55 | 1,065 | +2.73(+5.83%) |
Nov 22, 2023 | 47.09 | 47.09 | 46.82 | 46.82 | 525 | -0.58(-1.22%) |
Nov 21, 2023 | 46.92 | 47.40 | 46.92 | 47.40 | 2,763 | -0.63(-1.31%) |
Nov 20, 2023 | 47.11 | 48.03 | 46.63 | 48.03 | 1,210 | +0.73(+1.54%) |
Nov 17, 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 718 | -0.65(-1.35%) |
Nov 16, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 564 | -0.79(-1.62%) |
Nov 15, 2023 | 48.72 | 48.73 | 47.44 | 48.73 | 628 | +0.66(+1.36%) |
Nov 14, 2023 | 48.29 | 48.29 | 47.54 | 48.08 | 960 | +0.06(+0.14%) |
Nov 13, 2023 | 48.68 | 48.68 | 47.69 | 48.01 | 3,331 | -0.14(-0.30%) |
Nov 10, 2023 | 48.15 | 48.76 | 48.15 | 48.16 | 5,949 | -0.51(-1.05%) |
Nov 09, 2023 | 48.15 | 48.67 | 48.15 | 48.67 | 4,114 | +1.87(+3.99%) |
Nov 08, 2023 | 47.65 | 47.65 | 46.80 | 46.80 | 1,104 | -0.88(-1.85%) |
Nov 07, 2023 | 47.76 | 47.76 | 47.68 | 47.68 | 35,966 | +0.44(+0.93%) |
Nov 06, 2023 | 48.31 | 48.31 | 47.24 | 47.24 | 738 | +0.04(+0.08%) |
Nov 03, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 1,028 | +0.37(+0.78%) |
Nov 02, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 483 | -0.22(-0.46%) |