Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.58 | 51.58 | 50.34 | 50.34 | 963,146 | -1.63(-3.13%) |
Jan 30, 2024 | 51.43 | 52.26 | 51.41 | 51.97 | 1,153,207 | +0.32(+0.62%) |
Jan 29, 2024 | 50.27 | 51.66 | 50.04 | 51.65 | 849,826 | +1.44(+2.86%) |
Jan 26, 2024 | 49.97 | 50.36 | 49.90 | 50.21 | 477,982 | +0.22(+0.44%) |
Jan 25, 2024 | 50.70 | 51.20 | 49.88 | 49.99 | 682,726 | -0.47(-0.93%) |
Jan 24, 2024 | 51.23 | 51.30 | 50.24 | 50.46 | 684,348 | -0.29(-0.57%) |
Jan 23, 2024 | 51.00 | 51.09 | 50.60 | 50.75 | 870,531 | -0.11(-0.22%) |
Jan 22, 2024 | 50.45 | 51.34 | 50.12 | 50.86 | 812,104 | +0.63(+1.25%) |
Jan 19, 2024 | 49.26 | 50.23 | 48.56 | 50.23 | 1,070,183 | +1.31(+2.67%) |
Jan 18, 2024 | 48.73 | 49.12 | 48.55 | 48.92 | 806,474 | +0.39(+0.80%) |
Jan 17, 2024 | 48.18 | 48.54 | 47.75 | 48.53 | 879,131 | -0.07(-0.14%) |
Jan 16, 2024 | 48.07 | 48.62 | 47.80 | 48.60 | 876,572 | +0.01(+0.02%) |
Jan 12, 2024 | 48.79 | 49.16 | 48.29 | 48.59 | 841,726 | +0.00(+0.00%) |
Jan 11, 2024 | 47.60 | 48.76 | 47.47 | 48.59 | 737,808 | +1.08(+2.27%) |
Jan 10, 2024 | 47.35 | 47.71 | 47.29 | 47.51 | 954,400 | +0.16(+0.34%) |
Jan 09, 2024 | 48.14 | 48.14 | 47.16 | 47.35 | 1,190,101 | -0.98(-2.03%) |
Jan 08, 2024 | 47.02 | 48.34 | 46.68 | 48.33 | 1,096,798 | +1.66(+3.55%) |
Jan 05, 2024 | 46.63 | 47.23 | 46.28 | 46.67 | 1,703,951 | -0.22(-0.47%) |
Jan 04, 2024 | 47.01 | 47.42 | 46.51 | 46.89 | 2,143,477 | -0.12(-0.25%) |
Jan 03, 2024 | 48.83 | 48.83 | 46.81 | 47.01 | 1,420,632 | -2.29(-4.64%) |
Jan 02, 2024 | 51.46 | 51.60 | 49.13 | 49.30 | 1,156,133 | -2.82(-5.40%) |
Dec 29, 2023 | 52.54 | 52.86 | 52.03 | 52.12 | 354,795 | -0.55(-1.04%) |
Dec 28, 2023 | 52.91 | 52.98 | 52.28 | 52.67 | 474,400 | -0.22(-0.42%) |
Dec 27, 2023 | 52.73 | 53.04 | 52.66 | 52.88 | 374,842 | -0.07(-0.13%) |
Dec 26, 2023 | 52.60 | 53.18 | 52.40 | 52.95 | 731,121 | +0.42(+0.80%) |
Dec 22, 2023 | 51.65 | 52.93 | 51.54 | 52.54 | 995,880 | +1.24(+2.41%) |
Dec 21, 2023 | 51.02 | 51.42 | 50.74 | 51.30 | 428,220 | +0.84(+1.66%) |
Dec 20, 2023 | 50.57 | 51.37 | 50.29 | 50.46 | 699,872 | -0.60(-1.17%) |
Dec 19, 2023 | 50.73 | 51.26 | 50.62 | 51.06 | 810,834 | +0.48(+0.95%) |
Dec 18, 2023 | 50.19 | 50.95 | 50.08 | 50.58 | 963,742 | +0.39(+0.78%) |
Dec 15, 2023 | 51.37 | 51.39 | 49.37 | 50.19 | 2,173,785 | -1.03(-2.01%) |
Dec 14, 2023 | 51.89 | 52.29 | 50.59 | 51.22 | 1,321,532 | -0.25(-0.49%) |
Dec 13, 2023 | 50.57 | 51.86 | 49.99 | 51.47 | 1,117,799 | +1.01(+2.00%) |
Dec 12, 2023 | 50.31 | 50.50 | 49.71 | 50.46 | 1,067,923 | +0.08(+0.16%) |
Dec 11, 2023 | 50.32 | 50.94 | 50.28 | 50.38 | 1,224,577 | -0.15(-0.30%) |
Dec 08, 2023 | 50.42 | 51.06 | 50.19 | 50.53 | 1,198,210 | -0.05(-0.10%) |
Dec 07, 2023 | 51.47 | 51.55 | 48.97 | 50.58 | 1,358,726 | -0.98(-1.90%) |
Dec 06, 2023 | 51.94 | 54.06 | 51.56 | 51.56 | 1,648,392 | -0.51(-0.98%) |
Dec 05, 2023 | 52.46 | 52.53 | 51.25 | 52.07 | 1,344,762 | -0.57(-1.08%) |
Dec 04, 2023 | 52.54 | 52.78 | 51.96 | 52.64 | 1,082,848 | -0.26(-0.49%) |
Dec 01, 2023 | 51.86 | 52.91 | 51.79 | 52.90 | 805,501 | +0.95(+1.83%) |
Nov 30, 2023 | 52.56 | 52.70 | 51.29 | 51.95 | 1,653,838 | -0.57(-1.08%) |
Nov 29, 2023 | 52.43 | 53.16 | 52.32 | 52.51 | 630,165 | +0.68(+1.31%) |
Nov 28, 2023 | 51.44 | 52.12 | 51.24 | 51.84 | 616,521 | +0.28(+0.54%) |
Nov 27, 2023 | 51.89 | 52.08 | 51.47 | 51.56 | 779,990 | -0.59(-1.13%) |
Nov 24, 2023 | 51.76 | 52.43 | 51.33 | 52.15 | 347,684 | +0.18(+0.35%) |
Nov 22, 2023 | 52.95 | 53.03 | 51.91 | 51.97 | 949,642 | -0.56(-1.06%) |
Nov 21, 2023 | 52.76 | 53.19 | 52.04 | 52.52 | 727,458 | -0.36(-0.68%) |
Nov 20, 2023 | 52.86 | 53.67 | 52.77 | 52.88 | 913,262 | +0.11(+0.21%) |
Nov 17, 2023 | 52.49 | 52.89 | 52.17 | 52.77 | 699,172 | -0.20(-0.38%) |
Nov 16, 2023 | 52.91 | 53.11 | 52.50 | 52.97 | 498,033 | +0.00(+0.00%) |
Nov 15, 2023 | 53.31 | 53.72 | 52.56 | 52.97 | 665,677 | -0.17(-0.32%) |
Nov 14, 2023 | 52.39 | 53.36 | 52.28 | 53.14 | 1,078,056 | +1.65(+3.20%) |
Nov 13, 2023 | 51.29 | 51.62 | 50.77 | 51.50 | 649,556 | -0.29(-0.56%) |
Nov 10, 2023 | 50.49 | 51.89 | 50.33 | 51.79 | 631,924 | +1.51(+3.00%) |
Nov 09, 2023 | 51.39 | 51.62 | 50.05 | 50.28 | 666,938 | -0.97(-1.89%) |
Nov 08, 2023 | 51.99 | 52.15 | 51.13 | 51.25 | 1,155,218 | -0.67(-1.29%) |
Nov 07, 2023 | 50.43 | 53.38 | 48.89 | 51.92 | 2,108,888 | +4.02(+8.40%) |
Nov 06, 2023 | 49.04 | 49.21 | 47.37 | 47.90 | 1,754,344 | -1.35(-2.74%) |
Nov 03, 2023 | 47.88 | 49.52 | 47.88 | 49.24 | 1,094,723 | +1.40(+2.92%) |
Nov 02, 2023 | 48.33 | 48.83 | 47.20 | 47.85 | 1,731,919 | -0.07(-0.15%) |