Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.67 | 52.67 | 52.29 | 52.29 | 254 | -0.89(-1.68%) |
Jan 30, 2024 | 53.32 | 53.32 | 53.12 | 53.18 | 387 | -0.22(-0.41%) |
Jan 29, 2024 | 52.40 | 53.46 | 52.40 | 53.40 | 4,858 | +0.64(+1.21%) |
Jan 26, 2024 | 52.80 | 53.04 | 52.68 | 52.76 | 3,128 | -0.52(-0.97%) |
Jan 25, 2024 | 54.04 | 54.04 | 52.99 | 53.28 | 5,599 | -0.01(-0.02%) |
Jan 24, 2024 | 53.49 | 53.97 | 53.29 | 53.29 | 3,250 | +0.36(+0.69%) |
Jan 23, 2024 | 52.66 | 52.93 | 52.65 | 52.93 | 1,463 | +0.21(+0.40%) |
Jan 22, 2024 | 52.35 | 52.89 | 52.35 | 52.72 | 3,832 | +0.38(+0.73%) |
Jan 19, 2024 | 51.90 | 52.34 | 51.45 | 52.34 | 2,792 | +1.14(+2.23%) |
Jan 18, 2024 | 51.06 | 51.20 | 50.83 | 51.20 | 780 | +1.00(+2.00%) |
Jan 17, 2024 | 50.32 | 50.32 | 49.87 | 50.20 | 1,520 | -0.19(-0.38%) |
Jan 16, 2024 | 49.90 | 50.39 | 49.90 | 50.39 | 908 | +0.09(+0.19%) |
Jan 12, 2024 | 50.38 | 50.38 | 50.04 | 50.29 | 2,643 | -0.15(-0.30%) |
Jan 11, 2024 | 50.10 | 50.44 | 49.85 | 50.44 | 1,955 | +0.17(+0.34%) |
Jan 10, 2024 | 50.30 | 50.30 | 50.22 | 50.27 | 3,717 | +0.53(+1.07%) |
Jan 09, 2024 | 49.13 | 50.02 | 49.13 | 49.74 | 2,609 | -0.10(-0.21%) |
Jan 08, 2024 | 48.97 | 49.84 | 48.97 | 49.84 | 1,656 | +1.36(+2.80%) |
Jan 05, 2024 | 48.93 | 48.93 | 48.46 | 48.49 | 2,020 | +0.08(+0.17%) |
Jan 04, 2024 | 48.30 | 48.62 | 48.30 | 48.41 | 868 | -0.17(-0.35%) |
Jan 03, 2024 | 49.00 | 49.00 | 48.58 | 48.58 | 2,621 | -0.97(-1.97%) |
Jan 02, 2024 | 49.91 | 49.91 | 49.42 | 49.55 | 732 | -1.47(-2.87%) |
Dec 29, 2023 | 50.51 | 51.31 | 50.51 | 51.02 | 5,359 | -0.25(-0.49%) |
Dec 28, 2023 | 51.56 | 51.56 | 51.27 | 51.27 | 2,138 | -0.02(-0.04%) |
Dec 27, 2023 | 51.15 | 51.40 | 51.15 | 51.29 | 30,096 | +0.00(+0.00%) |
Dec 26, 2023 | 50.68 | 51.41 | 50.68 | 51.29 | 7,997 | +0.42(+0.84%) |
Dec 22, 2023 | 50.91 | 51.00 | 50.87 | 50.87 | 2,647 | +0.07(+0.14%) |
Dec 21, 2023 | 50.52 | 50.80 | 50.37 | 50.80 | 1,424 | +0.99(+1.98%) |
Dec 20, 2023 | 50.47 | 50.77 | 49.81 | 49.81 | 1,931 | -0.96(-1.90%) |
Dec 19, 2023 | 51.08 | 51.08 | 50.66 | 50.77 | 3,031 | +0.09(+0.19%) |
Dec 18, 2023 | 51.04 | 51.04 | 50.46 | 50.68 | 8,017 | -0.02(-0.05%) |
Dec 15, 2023 | 50.70 | 50.95 | 50.52 | 50.70 | 3,443 | +0.19(+0.39%) |
Dec 14, 2023 | 50.40 | 50.55 | 50.27 | 50.51 | 5,264 | +0.75(+1.51%) |
Dec 13, 2023 | 49.04 | 49.76 | 49.04 | 49.76 | 4,744 | +0.56(+1.14%) |
Dec 12, 2023 | 48.67 | 49.20 | 48.67 | 49.20 | 3,980 | +0.42(+0.85%) |
Dec 11, 2023 | 48.43 | 48.81 | 48.43 | 48.78 | 3,287 | +0.58(+1.21%) |
Dec 08, 2023 | 48.02 | 48.22 | 48.02 | 48.20 | 10,015 | +0.35(+0.73%) |
Dec 07, 2023 | 47.28 | 47.89 | 47.28 | 47.85 | 40,235 | +0.56(+1.19%) |
Dec 06, 2023 | 48.64 | 48.64 | 47.29 | 47.29 | 2,084 | -0.16(-0.34%) |
Dec 05, 2023 | 47.69 | 47.69 | 47.14 | 47.45 | 3,669 | +0.09(+0.19%) |
Dec 04, 2023 | 47.18 | 47.48 | 46.20 | 47.36 | 43,597 | -0.71(-1.47%) |
Dec 01, 2023 | 47.52 | 48.07 | 47.52 | 48.07 | 2,956 | +0.37(+0.77%) |
Nov 30, 2023 | 48.49 | 48.49 | 47.37 | 47.70 | 1,627 | -0.21(-0.44%) |
Nov 29, 2023 | 48.04 | 48.06 | 47.91 | 47.91 | 797 | +0.40(+0.85%) |
Nov 28, 2023 | 47.48 | 47.50 | 47.37 | 47.50 | 3,345 | -0.15(-0.31%) |
Nov 27, 2023 | 47.87 | 47.87 | 47.49 | 47.65 | 2,089 | +0.06(+0.13%) |
Nov 24, 2023 | 47.52 | 47.61 | 47.52 | 47.59 | 690 | -0.03(-0.07%) |
Nov 22, 2023 | 47.72 | 47.72 | 47.62 | 47.62 | 851 | -0.11(-0.23%) |
Nov 21, 2023 | 47.92 | 47.92 | 47.72 | 47.73 | 1,545 | -0.24(-0.49%) |
Nov 20, 2023 | 48.00 | 48.00 | 47.97 | 47.97 | 459 | +0.52(+1.10%) |
Nov 17, 2023 | 47.35 | 47.52 | 47.35 | 47.44 | 1,221 | +0.13(+0.27%) |
Nov 16, 2023 | 47.14 | 47.41 | 47.09 | 47.32 | 940 | +0.21(+0.45%) |
Nov 15, 2023 | 46.65 | 47.25 | 46.65 | 47.10 | 1,057 | +0.14(+0.29%) |
Nov 14, 2023 | 46.05 | 47.01 | 46.05 | 46.97 | 2,394 | +1.40(+3.07%) |
Nov 13, 2023 | 45.20 | 45.73 | 45.20 | 45.57 | 2,553 | +0.10(+0.22%) |
Nov 10, 2023 | 44.71 | 45.55 | 44.71 | 45.47 | 1,448 | +1.12(+2.52%) |
Nov 09, 2023 | 44.99 | 44.99 | 44.35 | 44.35 | 1,510 | -0.41(-0.91%) |
Nov 08, 2023 | 44.83 | 44.83 | 44.58 | 44.76 | 895 | +0.25(+0.57%) |
Nov 07, 2023 | 44.45 | 44.50 | 44.36 | 44.50 | 2,163 | +0.24(+0.54%) |
Nov 06, 2023 | 44.11 | 44.26 | 44.11 | 44.26 | 288 | +0.00(+0.01%) |
Nov 03, 2023 | 44.05 | 44.26 | 44.05 | 44.26 | 243 | +0.81(+1.87%) |
Nov 02, 2023 | 43.26 | 43.52 | 43.11 | 43.45 | 1,386 | +0.99(+2.34%) |