Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.82 | 52.01 | 51.14 | 51.14 | 794,299 | -0.96(-1.84%) |
Jan 30, 2024 | 51.65 | 52.18 | 51.57 | 52.10 | 1,122,335 | +0.43(+0.83%) |
Jan 29, 2024 | 51.30 | 51.70 | 51.15 | 51.67 | 643,892 | +0.37(+0.72%) |
Jan 26, 2024 | 51.24 | 51.47 | 51.11 | 51.30 | 846,255 | +0.12(+0.23%) |
Jan 25, 2024 | 51.07 | 51.19 | 50.78 | 51.18 | 1,039,519 | +0.34(+0.67%) |
Jan 24, 2024 | 50.93 | 51.12 | 50.71 | 50.84 | 805,385 | +0.25(+0.49%) |
Jan 23, 2024 | 50.72 | 50.83 | 50.46 | 50.60 | 790,593 | -0.07(-0.14%) |
Jan 22, 2024 | 50.37 | 50.77 | 50.34 | 50.67 | 989,255 | +0.23(+0.45%) |
Jan 19, 2024 | 49.97 | 50.49 | 49.73 | 50.44 | 924,555 | +0.59(+1.18%) |
Jan 18, 2024 | 49.90 | 49.91 | 49.40 | 49.85 | 600,546 | -0.08(-0.16%) |
Jan 17, 2024 | 49.72 | 50.11 | 49.62 | 49.93 | 822,480 | -0.23(-0.46%) |
Jan 16, 2024 | 50.37 | 50.37 | 49.96 | 50.16 | 726,655 | -0.46(-0.91%) |
Jan 12, 2024 | 50.99 | 51.13 | 50.46 | 50.62 | 627,721 | -0.19(-0.37%) |
Jan 11, 2024 | 50.86 | 50.86 | 50.30 | 50.81 | 765,979 | -0.06(-0.12%) |
Jan 10, 2024 | 50.98 | 50.98 | 50.66 | 50.86 | 672,136 | -0.07(-0.14%) |
Jan 09, 2024 | 51.21 | 51.21 | 50.85 | 50.93 | 869,838 | -0.57(-1.10%) |
Jan 08, 2024 | 51.03 | 51.51 | 50.75 | 51.50 | 797,600 | +0.37(+0.72%) |
Jan 05, 2024 | 50.75 | 51.38 | 50.73 | 51.13 | 812,117 | +0.28(+0.55%) |
Jan 04, 2024 | 51.06 | 51.37 | 50.81 | 50.85 | 644,534 | -0.21(-0.41%) |
Jan 03, 2024 | 51.26 | 51.46 | 50.89 | 51.06 | 773,684 | -0.54(-1.04%) |
Jan 02, 2024 | 51.20 | 51.74 | 51.20 | 51.60 | 872,322 | +0.14(+0.27%) |
Dec 29, 2023 | 51.69 | 51.73 | 51.33 | 51.46 | 796,008 | -0.29(-0.56%) |
Dec 28, 2023 | 51.72 | 51.88 | 51.67 | 51.75 | 890,725 | -0.08(-0.15%) |
Dec 27, 2023 | 51.78 | 51.90 | 51.61 | 51.83 | 926,298 | +0.05(+0.10%) |
Dec 26, 2023 | 51.43 | 51.90 | 51.43 | 51.78 | 421,665 | +0.39(+0.76%) |
Dec 22, 2023 | 51.46 | 51.61 | 51.18 | 51.39 | 621,817 | +0.18(+0.35%) |
Dec 21, 2023 | 50.99 | 51.24 | 50.75 | 51.21 | 1,043,400 | +0.65(+1.29%) |
Dec 20, 2023 | 51.35 | 51.61 | 50.55 | 50.56 | 849,369 | -0.87(-1.69%) |
Dec 19, 2023 | 50.90 | 51.46 | 50.81 | 51.43 | 616,682 | +0.61(+1.21%) |
Dec 18, 2023 | 51.12 | 51.14 | 50.79 | 50.82 | 729,450 | +0.04(+0.08%) |
Dec 15, 2023 | 50.94 | 51.13 | 50.71 | 50.78 | 1,094,971 | -0.30(-0.58%) |
Dec 14, 2023 | 50.20 | 51.15 | 50.20 | 51.07 | 885,580 | +1.33(+2.67%) |
Dec 13, 2023 | 48.73 | 49.75 | 48.50 | 49.75 | 789,112 | +1.05(+2.15%) |
Dec 12, 2023 | 48.79 | 48.80 | 48.51 | 48.70 | 842,804 | -0.12(-0.24%) |
Dec 11, 2023 | 48.58 | 48.89 | 48.48 | 48.82 | 540,031 | +0.29(+0.59%) |
Dec 08, 2023 | 48.19 | 48.62 | 48.14 | 48.53 | 598,371 | +0.36(+0.74%) |
Dec 07, 2023 | 48.02 | 48.18 | 47.91 | 48.17 | 545,224 | +0.36(+0.74%) |
Dec 06, 2023 | 48.30 | 48.63 | 47.77 | 47.82 | 1,298,370 | -0.26(-0.53%) |
Dec 05, 2023 | 48.32 | 48.32 | 47.96 | 48.07 | 872,670 | -0.44(-0.90%) |
Dec 04, 2023 | 48.25 | 48.63 | 48.18 | 48.51 | 730,752 | -0.02(-0.04%) |
Dec 01, 2023 | 47.74 | 48.64 | 47.63 | 48.53 | 758,281 | +0.78(+1.64%) |
Nov 30, 2023 | 47.41 | 47.82 | 47.29 | 47.75 | 559,571 | +0.47(+1.00%) |
Nov 29, 2023 | 47.25 | 47.57 | 47.22 | 47.27 | 858,510 | +0.39(+0.82%) |
Nov 28, 2023 | 46.83 | 47.08 | 46.68 | 46.89 | 1,062,246 | -0.01(-0.02%) |
Nov 27, 2023 | 46.86 | 46.96 | 46.77 | 46.90 | 699,834 | -0.15(-0.32%) |
Nov 24, 2023 | 46.91 | 47.14 | 46.89 | 47.05 | 442,031 | +0.16(+0.34%) |
Nov 22, 2023 | 46.76 | 46.96 | 46.63 | 46.89 | 539,084 | +0.23(+0.49%) |
Nov 21, 2023 | 46.82 | 46.86 | 46.61 | 46.66 | 709,133 | -0.31(-0.65%) |
Nov 20, 2023 | 46.82 | 47.08 | 46.64 | 46.97 | 1,010,385 | +0.15(+0.32%) |
Nov 17, 2023 | 46.60 | 46.86 | 46.50 | 46.82 | 672,348 | +0.47(+1.02%) |
Nov 16, 2023 | 46.51 | 46.69 | 46.11 | 46.34 | 910,283 | -0.39(-0.83%) |
Nov 15, 2023 | 46.55 | 47.01 | 46.55 | 46.73 | 809,493 | +0.23(+0.49%) |
Nov 14, 2023 | 45.87 | 46.69 | 45.87 | 46.50 | 1,119,210 | +1.33(+2.93%) |
Nov 13, 2023 | 45.10 | 45.34 | 44.99 | 45.18 | 494,671 | -0.09(-0.20%) |
Nov 10, 2023 | 44.99 | 45.29 | 44.71 | 45.27 | 1,186,012 | +0.55(+1.24%) |
Nov 09, 2023 | 45.21 | 45.25 | 44.67 | 44.71 | 600,943 | -0.34(-0.75%) |
Nov 08, 2023 | 45.27 | 45.39 | 44.91 | 45.05 | 722,725 | -0.25(-0.55%) |
Nov 07, 2023 | 45.43 | 45.43 | 45.18 | 45.29 | 892,752 | -0.28(-0.61%) |
Nov 06, 2023 | 45.96 | 46.00 | 45.36 | 45.57 | 881,871 | -0.31(-0.67%) |
Nov 03, 2023 | 45.69 | 46.12 | 45.69 | 45.88 | 893,737 | +0.71(+1.58%) |
Nov 02, 2023 | 44.20 | 45.22 | 44.20 | 45.17 | 773,343 | +1.26(+2.86%) |