Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 4,035 | -0.98(-1.70%) |
Jan 30, 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 1,179 | -0.98(-1.66%) |
Jan 29, 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 4,311 | +0.73(+1.24%) |
Jan 26, 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 1,536 | -0.42(-0.71%) |
Jan 25, 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 1,005 | +1.42(+2.47%) |
Jan 24, 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 2,749 | -1.76(-2.98%) |
Jan 23, 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 1,094 | -0.63(-1.06%) |
Jan 22, 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 7,144 | +0.64(+1.09%) |
Jan 19, 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 10,244 | +1.10(+1.90%) |
Jan 18, 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 1,197 | -0.79(-1.35%) |
Jan 17, 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 1,730 | -2.17(-3.57%) |
Jan 16, 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 3,356 | -0.88(-1.42%) |
Jan 12, 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 1,144 | +0.93(+1.53%) |
Jan 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 386 | -1.08(-1.74%) |
Jan 10, 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 1,907 | +0.05(+0.08%) |
Jan 09, 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 738 | -0.92(-1.47%) |
Jan 08, 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 3,110 | +1.68(+2.74%) |
Jan 05, 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 3,271 | -0.23(-0.37%) |
Jan 04, 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 3,916 | -0.20(-0.33%) |
Jan 03, 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 6,745 | -3.11(-4.81%) |
Jan 02, 2024 | 63.30 | 64.67 | 63.23 | 64.67 | 38,707 | +1.05(+1.65%) |
Dec 29, 2023 | 64.53 | 64.57 | 63.62 | 63.62 | 4,569 | -1.22(-1.88%) |
Dec 28, 2023 | 64.21 | 64.84 | 64.06 | 64.84 | 1,967 | +0.75(+1.17%) |
Dec 27, 2023 | 63.96 | 64.21 | 63.72 | 64.09 | 3,864 | +0.58(+0.91%) |
Dec 26, 2023 | 62.60 | 63.80 | 62.60 | 63.51 | 3,159 | +0.91(+1.46%) |
Dec 22, 2023 | 62.88 | 63.37 | 62.32 | 62.60 | 6,855 | +0.53(+0.85%) |
Dec 21, 2023 | 62.47 | 62.47 | 61.14 | 62.07 | 4,778 | +0.74(+1.21%) |
Dec 20, 2023 | 62.79 | 63.25 | 61.33 | 61.33 | 5,238 | -1.38(-2.20%) |
Dec 19, 2023 | 62.89 | 62.91 | 62.60 | 62.71 | 1,358 | +0.82(+1.33%) |
Dec 18, 2023 | 62.53 | 62.53 | 61.81 | 61.89 | 21,179 | -0.50(-0.81%) |
Dec 15, 2023 | 63.09 | 63.09 | 61.53 | 62.40 | 7,092 | -1.21(-1.90%) |
Dec 14, 2023 | 63.12 | 64.53 | 63.12 | 63.60 | 9,006 | +3.22(+5.33%) |
Dec 13, 2023 | 56.74 | 60.51 | 56.74 | 60.39 | 4,398 | +3.99(+7.08%) |
Dec 12, 2023 | 56.43 | 56.59 | 56.39 | 56.39 | 1,604 | +0.03(+0.06%) |
Dec 11, 2023 | 56.01 | 56.36 | 55.81 | 56.36 | 20,840 | +0.38(+0.68%) |
Dec 08, 2023 | 56.09 | 56.09 | 55.20 | 55.98 | 1,928 | -0.30(-0.52%) |
Dec 07, 2023 | 56.59 | 56.59 | 56.24 | 56.27 | 2,189 | +0.10(+0.18%) |
Dec 06, 2023 | 57.44 | 57.44 | 56.17 | 56.17 | 846 | -0.40(-0.71%) |
Dec 05, 2023 | 56.13 | 56.57 | 55.99 | 56.57 | 1,834 | -0.51(-0.89%) |
Dec 04, 2023 | 56.37 | 57.08 | 56.07 | 57.08 | 1,691 | +0.59(+1.04%) |
Dec 01, 2023 | 54.33 | 56.49 | 54.33 | 56.49 | 4,602 | +2.30(+4.25%) |
Nov 30, 2023 | 53.66 | 54.22 | 53.32 | 54.18 | 5,209 | +0.87(+1.63%) |
Nov 29, 2023 | 53.78 | 53.81 | 53.32 | 53.32 | 2,688 | +0.75(+1.42%) |
Nov 28, 2023 | 51.38 | 52.57 | 51.38 | 52.57 | 1,909 | +0.56(+1.07%) |
Nov 27, 2023 | 51.57 | 52.13 | 51.57 | 52.01 | 972 | +0.43(+0.83%) |
Nov 24, 2023 | 51.37 | 51.58 | 51.37 | 51.58 | 199 | +0.28(+0.55%) |
Nov 22, 2023 | 51.87 | 51.87 | 51.03 | 51.30 | 19,707 | +0.30(+0.59%) |
Nov 21, 2023 | 51.15 | 51.15 | 51.00 | 51.00 | 617 | -0.42(-0.82%) |
Nov 20, 2023 | 50.38 | 51.42 | 49.89 | 51.42 | 1,156 | +0.72(+1.42%) |
Nov 17, 2023 | 50.67 | 50.82 | 50.61 | 50.70 | 3,289 | -0.22(-0.43%) |
Nov 16, 2023 | 50.90 | 51.24 | 50.77 | 50.93 | 2,014 | -0.01(-0.02%) |
Nov 15, 2023 | 51.38 | 51.56 | 50.89 | 50.94 | 1,409 | +0.24(+0.47%) |
Nov 14, 2023 | 49.90 | 50.95 | 49.73 | 50.70 | 6,340 | +4.82(+10.51%) |
Nov 13, 2023 | 45.70 | 45.87 | 45.70 | 45.87 | 1,275 | -0.74(-1.59%) |
Nov 10, 2023 | 45.58 | 46.61 | 45.58 | 46.61 | 1,748 | +1.01(+2.21%) |
Nov 09, 2023 | 46.85 | 46.85 | 45.58 | 45.61 | 2,987 | -1.42(-3.02%) |
Nov 08, 2023 | 46.73 | 47.17 | 46.73 | 47.03 | 939 | +0.55(+1.18%) |
Nov 07, 2023 | 46.56 | 46.65 | 46.48 | 46.48 | 1,415 | -0.82(-1.74%) |
Nov 06, 2023 | 49.01 | 49.01 | 46.88 | 47.30 | 4,619 | -1.46(-2.98%) |
Nov 03, 2023 | 47.63 | 49.44 | 47.63 | 48.76 | 5,826 | +2.22(+4.76%) |
Nov 02, 2023 | 45.18 | 46.78 | 45.18 | 46.54 | 8,275 | +2.68(+6.11%) |