Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.83 | 50.83 | 50.56 | 50.56 | 231 | -0.46(-0.90%) |
Jan 30, 2024 | 50.62 | 51.05 | 50.62 | 51.02 | 2,295 | +0.41(+0.81%) |
Jan 29, 2024 | 50.41 | 50.61 | 50.38 | 50.61 | 1,578 | +0.03(+0.06%) |
Jan 26, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 100 | +0.17(+0.35%) |
Jan 25, 2024 | 49.97 | 50.41 | 49.93 | 50.41 | 2,508 | +0.66(+1.33%) |
Jan 24, 2024 | 50.00 | 50.04 | 49.73 | 49.75 | 2,022 | -0.23(-0.47%) |
Jan 23, 2024 | 50.01 | 50.11 | 49.83 | 49.98 | 3,838 | -0.04(-0.08%) |
Jan 22, 2024 | 49.91 | 50.07 | 49.91 | 50.02 | 1,309 | +0.27(+0.55%) |
Jan 19, 2024 | 49.55 | 49.75 | 49.47 | 49.74 | 2,809 | +0.29(+0.58%) |
Jan 18, 2024 | 49.19 | 49.46 | 49.15 | 49.46 | 2,246 | +0.05(+0.11%) |
Jan 17, 2024 | 49.73 | 49.73 | 49.34 | 49.41 | 3,323 | -0.36(-0.73%) |
Jan 16, 2024 | 49.98 | 49.98 | 49.69 | 49.77 | 2,370 | -0.48(-0.96%) |
Jan 12, 2024 | 50.22 | 50.25 | 50.22 | 50.25 | 573 | -0.03(-0.07%) |
Jan 11, 2024 | 50.19 | 50.28 | 50.00 | 50.28 | 5,419 | -0.08(-0.16%) |
Jan 10, 2024 | 50.33 | 50.37 | 50.26 | 50.37 | 1,529 | -0.10(-0.20%) |
Jan 09, 2024 | 50.55 | 50.55 | 50.44 | 50.47 | 2,716 | -0.49(-0.95%) |
Jan 08, 2024 | 50.57 | 50.95 | 50.57 | 50.95 | 298 | +0.22(+0.43%) |
Jan 05, 2024 | 50.84 | 50.87 | 50.60 | 50.74 | 476 | +0.24(+0.48%) |
Jan 04, 2024 | 51.01 | 51.01 | 50.49 | 50.49 | 3,926 | -0.27(-0.53%) |
Jan 03, 2024 | 50.74 | 50.91 | 50.74 | 50.76 | 425 | -0.14(-0.28%) |
Jan 02, 2024 | 50.57 | 51.04 | 50.57 | 50.91 | 1,991 | +0.44(+0.87%) |
Dec 29, 2023 | 50.51 | 50.51 | 50.47 | 50.47 | 331 | -0.09(-0.18%) |
Dec 28, 2023 | 50.69 | 50.69 | 50.56 | 50.56 | 418 | -0.02(-0.04%) |
Dec 27, 2023 | 50.61 | 50.61 | 50.58 | 50.58 | 427 | -0.10(-0.19%) |
Dec 26, 2023 | 50.44 | 50.70 | 50.44 | 50.67 | 1,706 | +0.35(+0.69%) |
Dec 22, 2023 | 50.30 | 50.50 | 50.30 | 50.33 | 5,342 | +0.13(+0.26%) |
Dec 21, 2023 | 50.15 | 50.19 | 49.99 | 50.19 | 508 | +0.35(+0.69%) |
Dec 20, 2023 | 50.56 | 50.62 | 49.85 | 49.85 | 1,324 | -0.69(-1.37%) |
Dec 19, 2023 | 50.18 | 50.54 | 50.18 | 50.54 | 1,791 | +0.40(+0.79%) |
Dec 18, 2023 | 50.26 | 50.26 | 50.14 | 50.14 | 1,415 | +0.13(+0.27%) |
Dec 15, 2023 | 50.15 | 50.15 | 49.85 | 50.01 | 1,326 | -0.37(-0.74%) |
Dec 14, 2023 | 50.06 | 50.47 | 50.06 | 50.38 | 8,039 | +0.74(+1.49%) |
Dec 13, 2023 | 48.87 | 49.68 | 48.79 | 49.64 | 1,318 | +0.81(+1.65%) |
Dec 12, 2023 | 48.84 | 48.86 | 48.81 | 48.83 | 3,814 | -0.07(-0.15%) |
Dec 11, 2023 | 48.54 | 48.91 | 48.54 | 48.90 | 3,050 | +0.42(+0.88%) |
Dec 08, 2023 | 48.44 | 48.48 | 48.26 | 48.48 | 1,990 | +0.31(+0.65%) |
Dec 07, 2023 | 48.24 | 48.28 | 48.04 | 48.16 | 2,959 | +0.15(+0.30%) |
Dec 06, 2023 | 48.56 | 48.56 | 48.01 | 48.02 | 3,544 | -0.27(-0.57%) |
Dec 05, 2023 | 48.51 | 48.51 | 48.29 | 48.29 | 876 | -0.49(-1.01%) |
Dec 04, 2023 | 48.97 | 48.97 | 48.78 | 48.79 | 5,604 | -0.11(-0.22%) |
Dec 01, 2023 | 48.59 | 49.08 | 48.52 | 48.90 | 37,348 | +0.53(+1.10%) |
Nov 30, 2023 | 47.94 | 48.37 | 47.94 | 48.37 | 1,094 | +0.56(+1.17%) |
Nov 29, 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 256 | -0.01(-0.02%) |
Nov 28, 2023 | 48.11 | 48.11 | 47.82 | 47.82 | 842 | -0.11(-0.23%) |
Nov 27, 2023 | 47.74 | 47.92 | 47.74 | 47.92 | 1,815 | -0.12(-0.25%) |
Nov 24, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 101 | +0.14(+0.29%) |
Nov 22, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 153 | +0.23(+0.47%) |
Nov 21, 2023 | 47.58 | 47.68 | 47.58 | 47.68 | 549 | -0.11(-0.23%) |
Nov 20, 2023 | 47.81 | 47.88 | 47.79 | 47.79 | 3,818 | +0.07(+0.15%) |
Nov 17, 2023 | 47.67 | 47.84 | 47.65 | 47.72 | 4,325 | +0.44(+0.94%) |
Nov 16, 2023 | 47.17 | 47.28 | 47.13 | 47.28 | 3,079 | -0.38(-0.79%) |
Nov 15, 2023 | 47.77 | 48.04 | 47.65 | 47.65 | 12,088 | +0.06(+0.13%) |
Nov 14, 2023 | 47.67 | 47.74 | 47.58 | 47.59 | 6,204 | +1.01(+2.17%) |
Nov 13, 2023 | 46.61 | 46.63 | 46.56 | 46.58 | 793 | +0.01(+0.01%) |
Nov 10, 2023 | 46.22 | 46.57 | 46.08 | 46.57 | 9,497 | +0.59(+1.29%) |
Nov 09, 2023 | 46.34 | 46.34 | 45.98 | 45.98 | 1,214 | -0.27(-0.57%) |
Nov 08, 2023 | 46.46 | 46.46 | 46.25 | 46.25 | 4,209 | -0.30(-0.65%) |
Nov 07, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 185 | -0.40(-0.85%) |
Nov 06, 2023 | 47.07 | 47.11 | 46.90 | 46.95 | 1,244 | -0.36(-0.75%) |
Nov 03, 2023 | 47.36 | 47.45 | 47.31 | 47.31 | 3,079 | +0.40(+0.84%) |
Nov 02, 2023 | 46.44 | 46.91 | 46.44 | 46.91 | 8,467 | +0.77(+1.67%) |