Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.99 | 51.23 | 50.80 | 51.06 | 69,404 | +0.29(+0.56%) |
Jan 30, 2024 | 50.62 | 50.80 | 50.40 | 50.78 | 113,817 | +0.32(+0.64%) |
Jan 29, 2024 | 50.23 | 50.58 | 50.19 | 50.45 | 78,636 | +0.35(+0.71%) |
Jan 26, 2024 | 50.21 | 50.21 | 49.97 | 50.10 | 41,189 | +0.02(+0.04%) |
Jan 25, 2024 | 50.06 | 50.19 | 49.95 | 50.08 | 76,753 | +0.32(+0.65%) |
Jan 24, 2024 | 50.33 | 50.33 | 49.73 | 49.75 | 58,150 | -0.19(-0.37%) |
Jan 23, 2024 | 50.10 | 50.10 | 49.81 | 49.94 | 248,769 | -0.36(-0.72%) |
Jan 22, 2024 | 50.43 | 50.48 | 50.22 | 50.30 | 36,132 | +0.25(+0.49%) |
Jan 19, 2024 | 49.96 | 50.10 | 49.74 | 50.06 | 181,778 | +0.14(+0.28%) |
Jan 18, 2024 | 50.20 | 50.21 | 49.82 | 49.92 | 44,642 | -0.36(-0.72%) |
Jan 17, 2024 | 50.25 | 50.38 | 50.00 | 50.28 | 40,546 | -0.06(-0.13%) |
Jan 16, 2024 | 50.72 | 50.76 | 50.16 | 50.34 | 90,973 | -0.80(-1.56%) |
Jan 12, 2024 | 51.20 | 51.36 | 50.96 | 51.14 | 87,572 | +0.11(+0.21%) |
Jan 11, 2024 | 50.72 | 51.16 | 50.58 | 51.03 | 52,948 | +0.38(+0.76%) |
Jan 10, 2024 | 51.02 | 51.03 | 50.65 | 50.65 | 154,600 | -0.20(-0.39%) |
Jan 09, 2024 | 50.73 | 50.91 | 50.68 | 50.84 | 64,940 | -0.08(-0.15%) |
Jan 08, 2024 | 50.49 | 50.93 | 50.43 | 50.92 | 104,048 | +0.47(+0.94%) |
Jan 05, 2024 | 50.44 | 51.01 | 50.33 | 50.45 | 103,514 | -0.32(-0.64%) |
Jan 04, 2024 | 50.84 | 50.91 | 50.69 | 50.78 | 144,338 | -0.57(-1.11%) |
Jan 03, 2024 | 50.87 | 51.37 | 50.71 | 51.35 | 157,867 | -0.02(-0.04%) |
Jan 02, 2024 | 51.41 | 51.51 | 51.23 | 51.37 | 111,148 | -0.39(-0.76%) |
Dec 29, 2023 | 51.87 | 52.03 | 51.68 | 51.76 | 37,509 | -0.34(-0.66%) |
Dec 28, 2023 | 52.24 | 52.42 | 51.99 | 52.10 | 203,053 | -0.25(-0.47%) |
Dec 27, 2023 | 52.11 | 52.42 | 52.00 | 52.35 | 373,261 | +0.70(+1.35%) |
Dec 26, 2023 | 51.53 | 51.69 | 51.48 | 51.65 | 35,342 | +0.18(+0.34%) |
Dec 22, 2023 | 51.87 | 51.87 | 51.39 | 51.48 | 72,870 | -0.22(-0.42%) |
Dec 21, 2023 | 51.97 | 51.99 | 51.55 | 51.69 | 87,165 | -0.13(-0.25%) |
Dec 20, 2023 | 51.71 | 51.85 | 51.49 | 51.82 | 56,505 | +0.25(+0.48%) |
Dec 19, 2023 | 51.60 | 52.00 | 51.49 | 51.57 | 441,427 | +0.17(+0.33%) |
Dec 18, 2023 | 51.48 | 51.48 | 51.30 | 51.41 | 64,712 | -0.34(-0.66%) |
Dec 15, 2023 | 51.64 | 51.82 | 51.53 | 51.75 | 80,849 | -0.00(-0.01%) |
Dec 14, 2023 | 51.34 | 51.81 | 51.24 | 51.75 | 96,455 | +0.98(+1.94%) |
Dec 13, 2023 | 49.92 | 50.84 | 49.79 | 50.77 | 114,770 | +1.19(+2.39%) |
Dec 12, 2023 | 49.27 | 49.68 | 49.27 | 49.58 | 76,491 | +0.25(+0.50%) |
Dec 11, 2023 | 49.24 | 49.39 | 49.09 | 49.33 | 41,447 | -0.09(-0.18%) |
Dec 08, 2023 | 49.44 | 49.54 | 49.28 | 49.42 | 75,312 | -0.38(-0.77%) |
Dec 07, 2023 | 49.73 | 50.08 | 49.68 | 49.80 | 55,691 | -0.14(-0.27%) |
Dec 06, 2023 | 49.71 | 50.04 | 49.61 | 49.94 | 50,675 | +0.48(+0.97%) |
Dec 05, 2023 | 49.03 | 49.49 | 49.03 | 49.46 | 81,981 | +0.75(+1.55%) |
Dec 04, 2023 | 48.70 | 48.81 | 48.52 | 48.71 | 103,089 | -0.23(-0.46%) |
Dec 01, 2023 | 48.17 | 48.97 | 48.09 | 48.93 | 86,170 | +0.79(+1.65%) |
Nov 30, 2023 | 48.30 | 48.43 | 47.96 | 48.14 | 96,667 | -0.39(-0.80%) |
Nov 29, 2023 | 48.27 | 48.55 | 48.17 | 48.53 | 66,550 | +0.59(+1.22%) |
Nov 28, 2023 | 47.66 | 47.94 | 47.60 | 47.94 | 95,540 | +0.16(+0.34%) |
Nov 27, 2023 | 47.42 | 47.78 | 47.32 | 47.78 | 40,889 | +0.60(+1.26%) |
Nov 24, 2023 | 47.34 | 47.37 | 47.16 | 47.19 | 26,404 | -0.40(-0.83%) |
Nov 22, 2023 | 47.64 | 47.72 | 47.36 | 47.58 | 48,979 | +0.26(+0.56%) |
Nov 21, 2023 | 47.30 | 47.42 | 47.13 | 47.32 | 60,006 | -0.03(-0.06%) |
Nov 20, 2023 | 46.89 | 47.37 | 46.89 | 47.35 | 98,372 | +0.32(+0.69%) |
Nov 17, 2023 | 47.15 | 47.23 | 46.88 | 47.02 | 413,278 | +0.17(+0.35%) |
Nov 16, 2023 | 46.68 | 46.93 | 46.64 | 46.86 | 62,200 | +0.60(+1.29%) |
Nov 15, 2023 | 46.53 | 46.53 | 46.19 | 46.26 | 76,856 | -0.52(-1.11%) |
Nov 14, 2023 | 46.79 | 46.91 | 46.61 | 46.78 | 52,976 | +0.96(+2.09%) |
Nov 13, 2023 | 45.67 | 45.89 | 45.51 | 45.82 | 55,412 | -0.11(-0.23%) |
Nov 10, 2023 | 45.96 | 46.02 | 45.85 | 45.93 | 25,507 | +0.31(+0.68%) |
Nov 09, 2023 | 46.29 | 46.29 | 45.45 | 45.62 | 59,802 | -0.86(-1.85%) |
Nov 08, 2023 | 46.07 | 46.53 | 46.07 | 46.48 | 197,498 | +0.53(+1.15%) |
Nov 07, 2023 | 45.73 | 46.13 | 45.67 | 45.95 | 67,894 | +0.60(+1.31%) |
Nov 06, 2023 | 45.64 | 45.64 | 45.28 | 45.35 | 94,670 | -0.45(-0.98%) |
Nov 03, 2023 | 46.28 | 46.37 | 45.76 | 45.80 | 465,171 | +0.32(+0.71%) |
Nov 02, 2023 | 45.33 | 45.56 | 45.17 | 45.48 | 337,204 | +0.87(+1.95%) |