Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.76 | 48.03 | 46.72 | 46.82 | 64,378 | -0.90(-1.89%) |
Jan 30, 2024 | 47.81 | 48.19 | 47.62 | 47.72 | 88,501 | -0.39(-0.81%) |
Jan 29, 2024 | 48.47 | 48.64 | 48.00 | 48.11 | 72,419 | -0.44(-0.91%) |
Jan 26, 2024 | 49.36 | 49.50 | 48.40 | 48.55 | 60,842 | -0.27(-0.55%) |
Jan 25, 2024 | 48.48 | 49.01 | 48.31 | 48.82 | 58,892 | +1.12(+2.35%) |
Jan 24, 2024 | 48.50 | 48.50 | 47.64 | 47.70 | 47,312 | -0.39(-0.81%) |
Jan 23, 2024 | 48.99 | 49.20 | 47.84 | 48.09 | 58,655 | -0.30(-0.62%) |
Jan 22, 2024 | 47.59 | 48.69 | 47.59 | 48.39 | 70,879 | +0.92(+1.94%) |
Jan 19, 2024 | 47.86 | 47.86 | 46.84 | 47.47 | 53,346 | -0.06(-0.13%) |
Jan 18, 2024 | 47.95 | 48.06 | 47.46 | 47.53 | 70,688 | -0.30(-0.63%) |
Jan 17, 2024 | 48.29 | 48.81 | 47.52 | 47.83 | 56,027 | -1.05(-2.15%) |
Jan 16, 2024 | 50.15 | 50.15 | 48.84 | 48.88 | 56,118 | -1.64(-3.25%) |
Jan 12, 2024 | 51.41 | 51.41 | 50.04 | 50.52 | 52,394 | -0.21(-0.41%) |
Jan 11, 2024 | 50.79 | 51.00 | 49.82 | 50.73 | 64,304 | -0.32(-0.63%) |
Jan 10, 2024 | 50.40 | 51.18 | 50.18 | 51.05 | 43,981 | +0.55(+1.09%) |
Jan 09, 2024 | 50.59 | 51.41 | 50.38 | 50.50 | 54,127 | -0.53(-1.04%) |
Jan 08, 2024 | 50.39 | 51.14 | 50.10 | 51.03 | 109,321 | +0.42(+0.83%) |
Jan 05, 2024 | 51.07 | 51.29 | 50.20 | 50.61 | 67,567 | -0.87(-1.69%) |
Jan 04, 2024 | 51.90 | 51.95 | 51.39 | 51.48 | 58,846 | -0.58(-1.11%) |
Jan 03, 2024 | 54.01 | 54.45 | 51.84 | 52.06 | 91,884 | -2.39(-4.39%) |
Jan 02, 2024 | 53.52 | 54.81 | 53.52 | 54.45 | 48,195 | +0.85(+1.59%) |
Dec 29, 2023 | 53.88 | 54.14 | 53.54 | 53.60 | 52,237 | -0.45(-0.83%) |
Dec 28, 2023 | 53.69 | 54.34 | 53.69 | 54.05 | 33,195 | +0.08(+0.15%) |
Dec 27, 2023 | 53.53 | 54.12 | 53.40 | 53.97 | 76,978 | +0.60(+1.12%) |
Dec 26, 2023 | 53.13 | 53.44 | 52.51 | 53.37 | 38,681 | +0.51(+0.96%) |
Dec 22, 2023 | 52.93 | 53.63 | 52.86 | 52.86 | 43,334 | +0.09(+0.17%) |
Dec 21, 2023 | 52.10 | 52.95 | 51.40 | 52.77 | 83,151 | +0.95(+1.83%) |
Dec 20, 2023 | 51.68 | 52.72 | 51.40 | 51.82 | 144,874 | +0.07(+0.14%) |
Dec 19, 2023 | 51.87 | 52.25 | 51.28 | 51.75 | 124,310 | +0.28(+0.54%) |
Dec 18, 2023 | 52.50 | 52.50 | 51.30 | 51.47 | 77,592 | -0.78(-1.49%) |
Dec 15, 2023 | 53.83 | 53.83 | 51.90 | 52.25 | 233,297 | -1.29(-2.41%) |
Dec 14, 2023 | 52.05 | 54.29 | 51.53 | 53.54 | 150,111 | +1.84(+3.56%) |
Dec 13, 2023 | 49.52 | 51.97 | 48.97 | 51.70 | 113,755 | +1.94(+3.90%) |
Dec 12, 2023 | 49.58 | 50.15 | 49.12 | 49.76 | 58,295 | +0.36(+0.73%) |
Dec 11, 2023 | 49.51 | 49.59 | 48.82 | 49.40 | 65,552 | -0.23(-0.46%) |
Dec 08, 2023 | 49.16 | 49.72 | 49.08 | 49.63 | 49,870 | +0.29(+0.59%) |
Dec 07, 2023 | 47.58 | 49.46 | 47.30 | 49.34 | 61,778 | +1.66(+3.48%) |
Dec 06, 2023 | 47.51 | 48.24 | 47.14 | 47.68 | 48,436 | +0.37(+0.78%) |
Dec 05, 2023 | 47.76 | 47.81 | 47.10 | 47.31 | 43,611 | -0.73(-1.52%) |
Dec 04, 2023 | 47.56 | 48.61 | 47.56 | 48.04 | 55,095 | -0.02(-0.04%) |
Dec 01, 2023 | 47.15 | 48.49 | 46.90 | 48.06 | 65,090 | +0.80(+1.69%) |
Nov 30, 2023 | 46.74 | 47.40 | 46.06 | 47.26 | 73,987 | +0.56(+1.20%) |
Nov 29, 2023 | 46.23 | 47.03 | 46.00 | 46.70 | 67,334 | +0.36(+0.78%) |
Nov 28, 2023 | 46.61 | 47.01 | 46.33 | 46.34 | 50,293 | -0.21(-0.45%) |
Nov 27, 2023 | 47.00 | 47.13 | 46.55 | 46.55 | 58,994 | -0.61(-1.29%) |
Nov 24, 2023 | 46.91 | 47.35 | 46.91 | 47.16 | 16,763 | +0.14(+0.30%) |
Nov 22, 2023 | 47.21 | 47.90 | 46.97 | 47.02 | 45,788 | +0.48(+1.03%) |
Nov 21, 2023 | 45.98 | 46.82 | 45.80 | 46.54 | 50,773 | +0.30(+0.65%) |
Nov 20, 2023 | 46.06 | 46.42 | 45.25 | 46.24 | 71,605 | +0.15(+0.33%) |
Nov 17, 2023 | 46.07 | 46.80 | 45.66 | 46.09 | 174,945 | +0.29(+0.63%) |
Nov 16, 2023 | 46.40 | 46.40 | 45.66 | 45.80 | 73,248 | -0.70(-1.51%) |
Nov 15, 2023 | 46.48 | 47.50 | 46.46 | 46.50 | 75,791 | -0.05(-0.11%) |
Nov 14, 2023 | 45.87 | 46.98 | 45.87 | 46.55 | 77,018 | +2.04(+4.58%) |
Nov 13, 2023 | 45.04 | 45.13 | 44.46 | 44.51 | 62,139 | -0.76(-1.68%) |
Nov 10, 2023 | 44.95 | 45.56 | 44.47 | 45.27 | 51,967 | +0.44(+0.98%) |
Nov 09, 2023 | 45.67 | 45.73 | 44.70 | 44.83 | 70,819 | -0.47(-1.04%) |
Nov 08, 2023 | 45.87 | 46.10 | 45.00 | 45.30 | 59,686 | -0.53(-1.16%) |
Nov 07, 2023 | 46.64 | 46.82 | 45.71 | 45.83 | 64,418 | -0.60(-1.29%) |
Nov 06, 2023 | 46.18 | 46.59 | 45.62 | 46.43 | 94,702 | +0.09(+0.19%) |
Nov 03, 2023 | 45.82 | 46.73 | 45.33 | 46.34 | 95,013 | +1.29(+2.86%) |
Nov 02, 2023 | 44.80 | 45.32 | 44.43 | 45.05 | 62,746 | +0.61(+1.37%) |