Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.29 | 59.38 | 58.01 | 58.12 | 361,578 | -1.17(-1.97%) |
Jan 30, 2024 | 58.15 | 59.40 | 58.15 | 59.29 | 236,744 | +1.25(+2.15%) |
Jan 29, 2024 | 57.70 | 58.20 | 57.51 | 58.04 | 197,340 | +0.18(+0.31%) |
Jan 26, 2024 | 58.47 | 58.54 | 57.69 | 57.86 | 251,189 | -0.28(-0.48%) |
Jan 25, 2024 | 58.31 | 58.72 | 57.37 | 58.14 | 244,556 | +0.59(+1.02%) |
Jan 24, 2024 | 58.89 | 58.89 | 57.10 | 57.55 | 319,771 | -0.99(-1.69%) |
Jan 23, 2024 | 58.64 | 58.65 | 57.82 | 58.54 | 326,418 | -0.07(-0.12%) |
Jan 22, 2024 | 57.56 | 58.66 | 57.56 | 58.61 | 390,083 | +1.37(+2.39%) |
Jan 19, 2024 | 56.10 | 57.28 | 55.13 | 57.24 | 430,982 | +1.60(+2.87%) |
Jan 18, 2024 | 55.62 | 56.37 | 55.02 | 55.65 | 325,912 | +0.87(+1.58%) |
Jan 17, 2024 | 53.77 | 54.92 | 53.58 | 54.78 | 319,265 | +0.41(+0.75%) |
Jan 16, 2024 | 54.93 | 54.80 | 54.00 | 54.37 | 269,929 | -0.90(-1.62%) |
Jan 12, 2024 | 55.98 | 56.03 | 54.92 | 55.27 | 221,163 | -0.18(-0.32%) |
Jan 11, 2024 | 54.85 | 55.47 | 54.16 | 55.45 | 307,294 | +0.58(+1.05%) |
Jan 10, 2024 | 54.22 | 54.89 | 53.98 | 54.87 | 224,275 | +0.57(+1.05%) |
Jan 09, 2024 | 54.36 | 54.52 | 54.01 | 54.30 | 201,739 | -0.59(-1.07%) |
Jan 08, 2024 | 54.23 | 54.97 | 54.07 | 54.89 | 210,505 | +0.81(+1.49%) |
Jan 05, 2024 | 53.48 | 54.43 | 53.36 | 54.08 | 418,444 | +0.24(+0.44%) |
Jan 04, 2024 | 54.25 | 54.80 | 53.76 | 53.84 | 751,562 | -0.40(-0.74%) |
Jan 03, 2024 | 56.69 | 56.69 | 54.20 | 54.24 | 443,074 | -2.69(-4.73%) |
Jan 02, 2024 | 56.33 | 57.21 | 55.96 | 56.93 | 473,628 | +0.22(+0.39%) |
Dec 29, 2023 | 57.28 | 57.38 | 56.50 | 56.72 | 316,323 | -0.82(-1.42%) |
Dec 28, 2023 | 57.99 | 58.16 | 57.29 | 57.53 | 250,359 | -0.66(-1.13%) |
Dec 27, 2023 | 58.82 | 58.82 | 58.04 | 58.19 | 172,205 | -0.45(-0.77%) |
Dec 26, 2023 | 59.04 | 59.31 | 58.60 | 58.64 | 270,935 | -0.44(-0.74%) |
Dec 22, 2023 | 58.64 | 59.19 | 58.43 | 59.08 | 304,701 | +0.94(+1.61%) |
Dec 21, 2023 | 57.40 | 58.19 | 56.86 | 58.14 | 312,495 | +1.20(+2.10%) |
Dec 20, 2023 | 56.83 | 57.69 | 56.37 | 56.94 | 375,401 | +0.17(+0.30%) |
Dec 19, 2023 | 56.79 | 57.04 | 55.80 | 56.77 | 417,346 | -0.02(-0.04%) |
Dec 18, 2023 | 53.20 | 57.11 | 52.98 | 56.79 | 974,142 | +3.43(+6.43%) |
Dec 15, 2023 | 52.79 | 53.38 | 52.79 | 53.36 | 2,383,084 | +0.40(+0.75%) |
Dec 14, 2023 | 52.65 | 53.18 | 51.94 | 52.97 | 312,022 | +1.26(+2.43%) |
Dec 13, 2023 | 50.69 | 52.01 | 50.23 | 51.71 | 474,904 | +1.19(+2.35%) |
Dec 12, 2023 | 50.91 | 51.14 | 50.50 | 50.52 | 267,013 | -0.52(-1.02%) |
Dec 11, 2023 | 50.79 | 51.36 | 50.17 | 51.04 | 380,767 | +0.09(+0.18%) |
Dec 08, 2023 | 51.26 | 51.81 | 50.62 | 50.95 | 355,126 | -0.15(-0.29%) |
Dec 07, 2023 | 50.78 | 51.12 | 50.18 | 51.10 | 607,164 | +0.70(+1.39%) |
Dec 06, 2023 | 52.14 | 52.41 | 50.36 | 50.40 | 352,189 | -1.42(-2.73%) |
Dec 05, 2023 | 52.76 | 53.94 | 51.81 | 51.82 | 421,601 | -1.19(-2.24%) |
Dec 04, 2023 | 52.46 | 53.47 | 52.19 | 53.01 | 399,898 | +0.20(+0.38%) |
Dec 01, 2023 | 51.26 | 53.14 | 51.22 | 52.81 | 455,202 | +1.49(+2.90%) |
Nov 30, 2023 | 51.36 | 51.50 | 50.87 | 51.32 | 310,207 | +0.40(+0.78%) |
Nov 29, 2023 | 51.19 | 51.44 | 50.27 | 50.92 | 320,501 | +0.15(+0.29%) |
Nov 28, 2023 | 51.75 | 51.80 | 50.69 | 50.77 | 222,854 | -1.01(-1.96%) |
Nov 27, 2023 | 52.31 | 52.53 | 51.64 | 51.79 | 258,570 | -0.76(-1.44%) |
Nov 24, 2023 | 52.51 | 52.69 | 52.10 | 52.54 | 87,985 | +0.20(+0.38%) |
Nov 22, 2023 | 52.61 | 52.91 | 51.83 | 52.34 | 150,879 | +0.18(+0.34%) |
Nov 21, 2023 | 52.49 | 52.94 | 52.08 | 52.16 | 192,327 | -0.48(-0.91%) |
Nov 20, 2023 | 52.95 | 52.96 | 52.28 | 52.64 | 223,766 | -0.27(-0.51%) |
Nov 17, 2023 | 51.44 | 53.02 | 50.97 | 52.91 | 447,890 | +1.63(+3.18%) |
Nov 16, 2023 | 52.18 | 52.90 | 51.15 | 51.28 | 397,715 | -0.78(-1.49%) |
Nov 15, 2023 | 52.78 | 53.66 | 51.56 | 52.05 | 550,283 | -0.95(-1.80%) |
Nov 14, 2023 | 51.78 | 53.03 | 51.50 | 53.01 | 264,648 | +2.19(+4.31%) |
Nov 13, 2023 | 50.72 | 51.36 | 50.58 | 50.82 | 210,383 | +0.04(+0.08%) |
Nov 10, 2023 | 50.16 | 50.84 | 49.61 | 50.78 | 265,463 | +1.07(+2.16%) |
Nov 09, 2023 | 49.98 | 50.44 | 49.39 | 49.71 | 289,272 | +0.45(+0.91%) |
Nov 08, 2023 | 49.67 | 50.55 | 49.13 | 49.26 | 354,853 | -0.24(-0.48%) |
Nov 07, 2023 | 53.01 | 53.01 | 48.16 | 49.50 | 736,983 | -4.04(-7.54%) |
Nov 06, 2023 | 53.65 | 54.17 | 53.29 | 53.54 | 275,410 | -0.38(-0.70%) |
Nov 03, 2023 | 54.10 | 54.60 | 53.81 | 53.91 | 158,190 | +1.01(+1.92%) |
Nov 02, 2023 | 53.04 | 53.51 | 52.74 | 52.90 | 186,690 | +0.42(+0.80%) |