Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.22 | 59.42 | 58.64 | 58.72 | 40,130 | -0.45(-0.75%) |
Jan 30, 2024 | 58.87 | 59.21 | 58.71 | 59.16 | 63,063 | +0.18(+0.30%) |
Jan 29, 2024 | 58.68 | 59.00 | 58.60 | 58.98 | 42,757 | +0.36(+0.61%) |
Jan 26, 2024 | 58.50 | 58.71 | 58.50 | 58.63 | 40,423 | +0.49(+0.85%) |
Jan 25, 2024 | 57.79 | 58.13 | 57.67 | 58.13 | 46,940 | +0.49(+0.86%) |
Jan 24, 2024 | 58.26 | 58.26 | 57.63 | 57.64 | 32,718 | -0.55(-0.95%) |
Jan 23, 2024 | 57.83 | 58.28 | 57.83 | 58.19 | 58,342 | +0.36(+0.62%) |
Jan 22, 2024 | 57.97 | 58.05 | 57.74 | 57.84 | 78,970 | -0.18(-0.31%) |
Jan 19, 2024 | 58.06 | 58.16 | 57.69 | 58.02 | 63,129 | -0.13(-0.22%) |
Jan 18, 2024 | 58.05 | 58.16 | 57.65 | 58.14 | 86,825 | -0.09(-0.15%) |
Jan 17, 2024 | 58.18 | 58.32 | 57.95 | 58.23 | 102,736 | -0.19(-0.32%) |
Jan 16, 2024 | 58.76 | 58.76 | 58.29 | 58.42 | 42,714 | -0.51(-0.87%) |
Jan 12, 2024 | 58.99 | 59.18 | 58.82 | 58.94 | 44,704 | +0.12(+0.20%) |
Jan 11, 2024 | 58.88 | 58.88 | 58.38 | 58.82 | 48,887 | +0.04(+0.07%) |
Jan 10, 2024 | 58.86 | 59.01 | 58.69 | 58.78 | 39,125 | -0.05(-0.08%) |
Jan 09, 2024 | 58.66 | 58.83 | 58.51 | 58.83 | 33,071 | -0.07(-0.12%) |
Jan 08, 2024 | 58.46 | 58.95 | 58.46 | 58.90 | 58,894 | +0.47(+0.81%) |
Jan 05, 2024 | 58.53 | 58.71 | 58.17 | 58.42 | 52,407 | -0.13(-0.22%) |
Jan 04, 2024 | 58.51 | 58.85 | 58.51 | 58.55 | 81,197 | +0.01(+0.02%) |
Jan 03, 2024 | 58.85 | 58.92 | 58.49 | 58.54 | 68,882 | -0.31(-0.52%) |
Jan 02, 2024 | 58.17 | 58.96 | 58.17 | 58.85 | 46,828 | +0.19(+0.32%) |
Dec 29, 2023 | 58.43 | 58.66 | 58.43 | 58.66 | 49,183 | +0.16(+0.27%) |
Dec 28, 2023 | 58.61 | 58.74 | 58.41 | 58.50 | 51,779 | -0.02(-0.03%) |
Dec 27, 2023 | 58.28 | 58.53 | 58.23 | 58.52 | 82,303 | +0.32(+0.54%) |
Dec 26, 2023 | 57.93 | 58.26 | 57.89 | 58.20 | 62,346 | +0.22(+0.38%) |
Dec 22, 2023 | 57.84 | 58.12 | 57.77 | 57.99 | 87,707 | +0.34(+0.58%) |
Dec 21, 2023 | 57.45 | 57.65 | 57.21 | 57.65 | 54,546 | +0.56(+0.99%) |
Dec 20, 2023 | 57.83 | 57.85 | 57.05 | 57.09 | 96,958 | -0.90(-1.56%) |
Dec 19, 2023 | 57.75 | 58.02 | 57.75 | 57.99 | 74,204 | +0.22(+0.39%) |
Dec 18, 2023 | 57.45 | 57.84 | 57.42 | 57.77 | 56,475 | +0.45(+0.78%) |
Dec 15, 2023 | 57.28 | 57.52 | 57.19 | 57.32 | 91,743 | -0.16(-0.29%) |
Dec 14, 2023 | 58.04 | 58.04 | 57.43 | 57.48 | 198,104 | -0.56(-0.97%) |
Dec 13, 2023 | 57.22 | 58.09 | 57.00 | 58.05 | 56,835 | +0.86(+1.51%) |
Dec 12, 2023 | 57.11 | 57.24 | 56.88 | 57.18 | 54,453 | +0.12(+0.20%) |
Dec 11, 2023 | 56.74 | 57.07 | 56.74 | 57.07 | 89,450 | +0.36(+0.63%) |
Dec 08, 2023 | 56.85 | 56.96 | 56.59 | 56.71 | 47,638 | -0.19(-0.34%) |
Dec 07, 2023 | 56.81 | 57.08 | 56.67 | 56.90 | 139,888 | +0.17(+0.31%) |
Dec 06, 2023 | 56.84 | 56.86 | 56.64 | 56.73 | 60,573 | -0.16(-0.27%) |
Dec 05, 2023 | 57.17 | 57.17 | 56.83 | 56.88 | 48,878 | -0.42(-0.73%) |
Dec 04, 2023 | 57.02 | 57.43 | 57.02 | 57.30 | 48,582 | -0.02(-0.03%) |
Dec 01, 2023 | 56.90 | 57.37 | 56.84 | 57.32 | 87,677 | +0.29(+0.51%) |
Nov 30, 2023 | 56.57 | 57.03 | 56.28 | 57.03 | 51,961 | +0.47(+0.82%) |
Nov 29, 2023 | 56.93 | 56.93 | 56.52 | 56.56 | 229,145 | -0.47(-0.82%) |
Nov 28, 2023 | 56.83 | 57.15 | 56.79 | 57.03 | 48,099 | +0.16(+0.29%) |
Nov 27, 2023 | 56.99 | 57.05 | 56.82 | 56.86 | 44,797 | -0.13(-0.22%) |
Nov 24, 2023 | 56.73 | 57.00 | 56.73 | 56.99 | 47,230 | +0.30(+0.53%) |
Nov 22, 2023 | 56.46 | 56.78 | 56.46 | 56.69 | 39,092 | +0.41(+0.72%) |
Nov 21, 2023 | 56.18 | 56.37 | 56.04 | 56.28 | 49,656 | +0.19(+0.35%) |
Nov 20, 2023 | 56.04 | 56.19 | 55.99 | 56.09 | 55,754 | -0.02(-0.03%) |
Nov 17, 2023 | 56.17 | 56.21 | 55.99 | 56.11 | 41,044 | +0.02(+0.03%) |
Nov 16, 2023 | 56.15 | 56.36 | 55.97 | 56.09 | 55,039 | -0.53(-0.94%) |
Nov 15, 2023 | 56.65 | 56.79 | 56.48 | 56.62 | 43,055 | +0.04(+0.07%) |
Nov 14, 2023 | 56.15 | 56.62 | 56.15 | 56.58 | 35,856 | +0.88(+1.58%) |
Nov 13, 2023 | 55.37 | 55.82 | 55.37 | 55.70 | 65,963 | +0.15(+0.26%) |
Nov 10, 2023 | 55.37 | 55.57 | 55.03 | 55.55 | 30,795 | -0.02(-0.03%) |
Nov 09, 2023 | 55.80 | 55.80 | 55.40 | 55.57 | 23,380 | -0.01(-0.02%) |
Nov 08, 2023 | 55.79 | 55.87 | 55.47 | 55.58 | 56,841 | -0.14(-0.24%) |
Nov 07, 2023 | 55.65 | 55.92 | 55.60 | 55.72 | 45,117 | -0.02(-0.03%) |
Nov 06, 2023 | 55.66 | 55.90 | 55.65 | 55.74 | 48,028 | -0.05(-0.09%) |
Nov 03, 2023 | 55.91 | 56.01 | 55.72 | 55.79 | 40,516 | +0.28(+0.51%) |
Nov 02, 2023 | 55.10 | 55.60 | 54.98 | 55.50 | 42,345 | +0.79(+1.44%) |