Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.53 | 58.58 | 57.78 | 57.78 | 589,630 | -0.99(-1.68%) |
Jan 30, 2024 | 58.38 | 58.84 | 58.38 | 58.77 | 252,112 | +0.18(+0.31%) |
Jan 29, 2024 | 58.27 | 58.60 | 58.07 | 58.59 | 137,160 | +0.30(+0.51%) |
Jan 26, 2024 | 58.23 | 58.43 | 58.11 | 58.29 | 336,033 | +0.07(+0.12%) |
Jan 25, 2024 | 58.00 | 58.22 | 57.83 | 58.22 | 397,713 | +0.62(+1.07%) |
Jan 24, 2024 | 57.90 | 58.00 | 57.53 | 57.60 | 211,963 | +0.02(+0.03%) |
Jan 23, 2024 | 57.72 | 57.79 | 57.41 | 57.58 | 140,591 | -0.01(-0.02%) |
Jan 22, 2024 | 57.40 | 57.70 | 57.40 | 57.59 | 154,165 | +0.31(+0.54%) |
Jan 19, 2024 | 56.91 | 57.33 | 56.63 | 57.28 | 200,676 | +0.61(+1.07%) |
Jan 18, 2024 | 56.39 | 56.70 | 56.14 | 56.67 | 211,821 | +0.41(+0.73%) |
Jan 17, 2024 | 56.15 | 56.39 | 56.00 | 56.26 | 104,808 | -0.37(-0.65%) |
Jan 16, 2024 | 56.75 | 56.80 | 56.45 | 56.63 | 148,855 | -0.40(-0.70%) |
Jan 12, 2024 | 57.30 | 57.39 | 56.87 | 57.03 | 298,853 | +0.00(+0.00%) |
Jan 11, 2024 | 57.17 | 57.17 | 56.62 | 57.03 | 191,827 | -0.11(-0.19%) |
Jan 10, 2024 | 57.03 | 57.18 | 56.88 | 57.14 | 118,074 | +0.13(+0.23%) |
Jan 09, 2024 | 57.11 | 57.11 | 56.78 | 57.01 | 108,157 | -0.34(-0.59%) |
Jan 08, 2024 | 56.82 | 57.35 | 56.58 | 57.35 | 159,836 | +0.44(+0.77%) |
Jan 05, 2024 | 56.60 | 57.17 | 56.60 | 56.91 | 145,322 | +0.28(+0.49%) |
Jan 04, 2024 | 56.95 | 57.13 | 56.63 | 56.63 | 139,605 | -0.29(-0.51%) |
Jan 03, 2024 | 57.07 | 57.27 | 56.81 | 56.92 | 216,159 | -0.51(-0.88%) |
Jan 02, 2024 | 57.24 | 57.66 | 57.20 | 57.43 | 244,395 | -0.13(-0.22%) |
Dec 29, 2023 | 57.70 | 57.85 | 57.40 | 57.56 | 280,053 | -0.22(-0.38%) |
Dec 28, 2023 | 57.79 | 57.94 | 57.73 | 57.78 | 164,855 | -0.10(-0.17%) |
Dec 27, 2023 | 57.83 | 57.96 | 57.72 | 57.88 | 185,535 | +0.06(+0.10%) |
Dec 26, 2023 | 57.62 | 57.97 | 57.62 | 57.82 | 140,184 | +0.31(+0.54%) |
Dec 22, 2023 | 57.53 | 57.72 | 57.30 | 57.51 | 600,421 | +0.16(+0.28%) |
Dec 21, 2023 | 57.11 | 57.37 | 56.90 | 57.35 | 248,651 | +0.59(+1.04%) |
Dec 20, 2023 | 57.53 | 57.79 | 56.75 | 56.76 | 396,678 | -0.89(-1.54%) |
Dec 19, 2023 | 57.24 | 57.65 | 57.16 | 57.65 | 181,948 | +0.57(+1.00%) |
Dec 18, 2023 | 57.13 | 57.25 | 57.01 | 57.08 | 150,103 | +0.31(+0.55%) |
Dec 15, 2023 | 56.90 | 56.98 | 56.69 | 56.77 | 230,380 | -0.21(-0.37%) |
Dec 14, 2023 | 56.28 | 57.03 | 56.28 | 56.98 | 331,611 | +1.08(+1.93%) |
Dec 13, 2023 | 55.04 | 55.90 | 54.82 | 55.90 | 307,430 | +0.92(+1.68%) |
Dec 12, 2023 | 54.97 | 55.08 | 54.77 | 54.97 | 267,550 | -0.05(-0.09%) |
Dec 11, 2023 | 54.81 | 55.05 | 54.75 | 55.02 | 241,336 | +0.28(+0.51%) |
Dec 08, 2023 | 54.51 | 54.89 | 54.48 | 54.75 | 289,314 | +0.22(+0.40%) |
Dec 07, 2023 | 54.40 | 54.57 | 54.34 | 54.53 | 285,433 | +0.38(+0.70%) |
Dec 06, 2023 | 54.49 | 54.76 | 54.12 | 54.15 | 246,081 | -0.23(-0.42%) |
Dec 05, 2023 | 54.51 | 54.60 | 54.30 | 54.38 | 647,581 | -0.32(-0.58%) |
Dec 04, 2023 | 54.44 | 54.80 | 54.42 | 54.70 | 155,015 | -0.06(-0.11%) |
Dec 01, 2023 | 53.94 | 54.86 | 53.94 | 54.76 | 248,407 | +0.81(+1.51%) |
Nov 30, 2023 | 53.76 | 53.97 | 53.59 | 53.94 | 243,774 | +0.38(+0.70%) |
Nov 29, 2023 | 53.80 | 53.97 | 53.50 | 53.57 | 242,482 | +0.06(+0.11%) |
Nov 28, 2023 | 53.54 | 53.77 | 53.36 | 53.51 | 226,344 | -0.08(-0.15%) |
Nov 27, 2023 | 53.58 | 53.64 | 53.48 | 53.59 | 306,525 | -0.13(-0.24%) |
Nov 24, 2023 | 53.57 | 53.83 | 53.57 | 53.72 | 63,590 | +0.11(+0.20%) |
Nov 22, 2023 | 53.38 | 53.71 | 53.38 | 53.61 | 277,511 | +0.24(+0.45%) |
Nov 21, 2023 | 53.40 | 53.46 | 53.26 | 53.37 | 527,754 | -0.19(-0.35%) |
Nov 20, 2023 | 53.25 | 53.68 | 53.20 | 53.56 | 392,120 | +0.25(+0.46%) |
Nov 17, 2023 | 53.08 | 53.36 | 53.01 | 53.31 | 330,356 | +0.43(+0.81%) |
Nov 16, 2023 | 53.16 | 53.22 | 52.64 | 52.88 | 295,902 | -0.46(-0.85%) |
Nov 15, 2023 | 53.19 | 53.68 | 53.19 | 53.34 | 435,807 | +0.26(+0.49%) |
Nov 14, 2023 | 52.65 | 53.25 | 52.65 | 53.08 | 450,047 | +1.22(+2.35%) |
Nov 13, 2023 | 51.70 | 51.98 | 51.63 | 51.86 | 305,772 | -0.03(-0.06%) |
Nov 10, 2023 | 51.41 | 51.92 | 51.22 | 51.89 | 201,250 | +0.75(+1.47%) |
Nov 09, 2023 | 51.66 | 51.66 | 51.09 | 51.14 | 313,974 | -0.39(-0.75%) |
Nov 08, 2023 | 51.74 | 51.83 | 51.41 | 51.52 | 421,962 | -0.21(-0.40%) |
Nov 07, 2023 | 51.74 | 51.81 | 51.56 | 51.73 | 195,829 | -0.24(-0.46%) |
Nov 06, 2023 | 52.33 | 52.38 | 51.76 | 51.97 | 163,606 | -0.28(-0.53%) |
Nov 03, 2023 | 52.04 | 52.43 | 52.04 | 52.25 | 295,076 | +0.56(+1.09%) |
Nov 02, 2023 | 51.02 | 51.70 | 51.02 | 51.68 | 188,771 | +1.02(+2.02%) |