Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.57 | 51.75 | 51.24 | 51.59 | 869,735 | +0.28(+0.54%) |
Jan 30, 2024 | 51.17 | 51.31 | 50.89 | 51.31 | 620,490 | +0.30(+0.60%) |
Jan 29, 2024 | 50.96 | 51.10 | 50.79 | 51.01 | 429,487 | +0.31(+0.62%) |
Jan 26, 2024 | 50.89 | 50.89 | 50.61 | 50.69 | 504,964 | -0.16(-0.31%) |
Jan 25, 2024 | 50.76 | 50.90 | 50.62 | 50.85 | 525,435 | +0.45(+0.90%) |
Jan 24, 2024 | 50.90 | 50.90 | 50.33 | 50.40 | 875,802 | -0.14(-0.27%) |
Jan 23, 2024 | 50.61 | 50.62 | 50.36 | 50.54 | 500,707 | -0.28(-0.54%) |
Jan 22, 2024 | 51.00 | 51.03 | 50.73 | 50.81 | 1,141,714 | +0.11(+0.21%) |
Jan 19, 2024 | 50.53 | 50.70 | 50.28 | 50.70 | 415,878 | +0.18(+0.35%) |
Jan 18, 2024 | 50.81 | 50.86 | 50.45 | 50.53 | 1,350,368 | -0.23(-0.45%) |
Jan 17, 2024 | 50.70 | 50.87 | 50.45 | 50.75 | 1,572,273 | -0.06(-0.12%) |
Jan 16, 2024 | 51.16 | 51.20 | 50.63 | 50.81 | 1,290,869 | -0.71(-1.37%) |
Jan 12, 2024 | 51.55 | 51.79 | 51.37 | 51.52 | 1,026,089 | +0.08(+0.15%) |
Jan 11, 2024 | 51.13 | 51.53 | 50.91 | 51.44 | 916,475 | +0.36(+0.71%) |
Jan 10, 2024 | 51.38 | 51.50 | 51.06 | 51.08 | 871,667 | -0.08(-0.15%) |
Jan 09, 2024 | 50.98 | 51.26 | 50.96 | 51.16 | 608,419 | +0.05(+0.10%) |
Jan 08, 2024 | 50.61 | 51.14 | 50.54 | 51.11 | 901,288 | +0.58(+1.15%) |
Jan 05, 2024 | 50.58 | 51.14 | 50.49 | 50.53 | 966,496 | -0.30(-0.58%) |
Jan 04, 2024 | 50.77 | 50.99 | 50.70 | 50.82 | 1,036,739 | -0.43(-0.84%) |
Jan 03, 2024 | 50.86 | 51.31 | 50.73 | 51.25 | 963,288 | -0.10(-0.19%) |
Jan 02, 2024 | 51.39 | 51.55 | 51.31 | 51.35 | 409,549 | -0.48(-0.93%) |
Dec 29, 2023 | 51.97 | 52.11 | 51.75 | 51.83 | 510,879 | -0.35(-0.68%) |
Dec 28, 2023 | 52.35 | 52.43 | 52.10 | 52.19 | 610,501 | -0.30(-0.58%) |
Dec 27, 2023 | 52.17 | 52.49 | 52.00 | 52.49 | 1,001,091 | +0.79(+1.52%) |
Dec 26, 2023 | 51.60 | 51.76 | 51.53 | 51.71 | 350,305 | +0.16(+0.31%) |
Dec 22, 2023 | 51.85 | 51.85 | 51.47 | 51.55 | 1,246,059 | -0.13(-0.25%) |
Dec 21, 2023 | 51.93 | 51.97 | 51.52 | 51.68 | 808,077 | -0.10(-0.19%) |
Dec 20, 2023 | 51.72 | 51.84 | 51.49 | 51.78 | 733,785 | +0.21(+0.40%) |
Dec 19, 2023 | 51.68 | 51.81 | 51.52 | 51.57 | 1,286,325 | +0.11(+0.21%) |
Dec 18, 2023 | 51.62 | 51.66 | 51.45 | 51.46 | 1,302,368 | -0.35(-0.68%) |
Dec 15, 2023 | 51.79 | 51.92 | 51.65 | 51.81 | 1,211,648 | -0.11(-0.21%) |
Dec 14, 2023 | 51.66 | 52.09 | 51.49 | 51.92 | 2,342,527 | +0.88(+1.72%) |
Dec 13, 2023 | 50.22 | 51.14 | 50.08 | 51.05 | 1,481,021 | +1.08(+2.16%) |
Dec 12, 2023 | 49.54 | 50.00 | 49.47 | 49.97 | 2,027,819 | +0.40(+0.81%) |
Dec 11, 2023 | 49.50 | 49.62 | 49.27 | 49.57 | 1,440,062 | -0.04(-0.08%) |
Dec 08, 2023 | 49.58 | 49.78 | 49.47 | 49.60 | 814,753 | -0.33(-0.67%) |
Dec 07, 2023 | 49.79 | 50.16 | 49.75 | 49.94 | 1,512,185 | -0.02(-0.04%) |
Dec 06, 2023 | 49.86 | 50.13 | 49.74 | 49.96 | 1,002,170 | +0.36(+0.73%) |
Dec 05, 2023 | 49.24 | 49.66 | 49.23 | 49.60 | 637,313 | +0.68(+1.38%) |
Dec 04, 2023 | 48.92 | 49.08 | 48.77 | 48.92 | 520,230 | -0.26(-0.54%) |
Dec 01, 2023 | 48.50 | 49.20 | 48.39 | 49.18 | 1,497,221 | +0.70(+1.44%) |
Nov 30, 2023 | 48.56 | 48.59 | 48.27 | 48.49 | 669,156 | -0.24(-0.50%) |
Nov 29, 2023 | 48.51 | 48.80 | 48.40 | 48.73 | 836,792 | +0.60(+1.26%) |
Nov 28, 2023 | 47.83 | 48.16 | 47.74 | 48.13 | 646,565 | +0.07(+0.14%) |
Nov 27, 2023 | 47.63 | 48.06 | 47.49 | 48.06 | 637,837 | +0.64(+1.36%) |
Nov 24, 2023 | 47.56 | 47.61 | 47.40 | 47.41 | 220,762 | -0.37(-0.78%) |
Nov 22, 2023 | 47.76 | 47.85 | 47.53 | 47.78 | 593,775 | +0.29(+0.62%) |
Nov 21, 2023 | 47.50 | 47.55 | 47.27 | 47.49 | 619,845 | -0.05(-0.10%) |
Nov 20, 2023 | 47.16 | 47.55 | 47.12 | 47.54 | 906,559 | +0.32(+0.68%) |
Nov 17, 2023 | 47.29 | 47.35 | 47.05 | 47.22 | 585,614 | +0.25(+0.54%) |
Nov 16, 2023 | 46.73 | 47.00 | 46.69 | 46.96 | 443,146 | +0.50(+1.07%) |
Nov 15, 2023 | 46.61 | 46.62 | 46.27 | 46.47 | 445,143 | -0.37(-0.79%) |
Nov 14, 2023 | 46.90 | 46.98 | 46.71 | 46.84 | 1,939,581 | +0.91(+1.98%) |
Nov 13, 2023 | 45.73 | 45.95 | 45.56 | 45.93 | 414,903 | -0.01(-0.02%) |
Nov 10, 2023 | 46.01 | 46.03 | 45.81 | 45.94 | 231,578 | +0.32(+0.71%) |
Nov 09, 2023 | 46.18 | 46.18 | 45.39 | 45.62 | 570,558 | -0.66(-1.43%) |
Nov 08, 2023 | 46.03 | 46.34 | 46.02 | 46.28 | 1,282,635 | +0.42(+0.91%) |
Nov 07, 2023 | 45.59 | 46.02 | 45.56 | 45.86 | 373,651 | +0.55(+1.21%) |
Nov 06, 2023 | 45.50 | 45.53 | 45.22 | 45.32 | 637,498 | -0.30(-0.66%) |
Nov 03, 2023 | 46.17 | 46.30 | 45.61 | 45.62 | 933,217 | +0.19(+0.41%) |
Nov 02, 2023 | 45.28 | 45.48 | 45.14 | 45.43 | 371,548 | +0.88(+1.97%) |