Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.31 | 58.72 | 57.30 | 57.39 | 65,241 | -1.28(-2.19%) |
Jan 30, 2024 | 58.73 | 58.79 | 58.46 | 58.67 | 157,637 | -0.17(-0.29%) |
Jan 29, 2024 | 58.18 | 58.92 | 57.98 | 58.84 | 86,552 | +0.68(+1.16%) |
Jan 26, 2024 | 58.31 | 58.56 | 58.03 | 58.16 | 101,703 | -0.07(-0.12%) |
Jan 25, 2024 | 58.31 | 58.45 | 57.77 | 58.23 | 40,406 | +0.55(+0.95%) |
Jan 24, 2024 | 58.65 | 58.69 | 57.58 | 57.68 | 79,812 | -0.30(-0.51%) |
Jan 23, 2024 | 58.60 | 58.75 | 57.77 | 57.98 | 41,925 | -0.22(-0.38%) |
Jan 22, 2024 | 57.55 | 58.23 | 57.55 | 58.20 | 47,648 | +0.98(+1.72%) |
Jan 19, 2024 | 56.76 | 57.22 | 56.41 | 57.22 | 36,514 | +0.70(+1.23%) |
Jan 18, 2024 | 56.64 | 56.64 | 55.99 | 56.52 | 29,170 | +0.36(+0.64%) |
Jan 17, 2024 | 55.94 | 56.28 | 55.66 | 56.16 | 35,802 | -0.43(-0.76%) |
Jan 16, 2024 | 56.63 | 56.78 | 56.29 | 56.59 | 65,153 | -0.42(-0.73%) |
Jan 12, 2024 | 57.68 | 57.93 | 56.80 | 57.01 | 22,532 | -0.17(-0.30%) |
Jan 11, 2024 | 57.46 | 57.46 | 56.48 | 57.18 | 28,542 | -0.30(-0.52%) |
Jan 10, 2024 | 57.39 | 57.49 | 56.91 | 57.48 | 32,161 | +0.09(+0.16%) |
Jan 09, 2024 | 57.25 | 57.39 | 56.91 | 57.39 | 49,252 | -0.68(-1.16%) |
Jan 08, 2024 | 56.89 | 58.06 | 56.61 | 58.06 | 70,604 | +1.26(+2.22%) |
Jan 05, 2024 | 56.36 | 57.09 | 56.20 | 56.80 | 36,346 | +0.18(+0.32%) |
Jan 04, 2024 | 56.62 | 56.97 | 56.61 | 56.62 | 22,371 | -0.17(-0.30%) |
Jan 03, 2024 | 57.47 | 57.47 | 56.62 | 56.79 | 61,042 | -1.27(-2.19%) |
Jan 02, 2024 | 58.17 | 58.57 | 57.86 | 58.06 | 54,740 | -0.44(-0.75%) |
Dec 29, 2023 | 59.05 | 59.05 | 58.41 | 58.50 | 55,335 | -0.70(-1.18%) |
Dec 28, 2023 | 59.07 | 59.28 | 58.84 | 59.20 | 48,290 | +0.13(+0.22%) |
Dec 27, 2023 | 59.21 | 59.28 | 58.95 | 59.07 | 67,312 | +0.00(+0.00%) |
Dec 26, 2023 | 58.69 | 59.17 | 58.51 | 59.07 | 41,189 | +0.55(+0.93%) |
Dec 22, 2023 | 58.47 | 58.85 | 58.32 | 58.52 | 32,617 | +0.32(+0.55%) |
Dec 21, 2023 | 57.96 | 58.20 | 57.60 | 58.20 | 55,322 | +0.98(+1.72%) |
Dec 20, 2023 | 58.24 | 58.75 | 57.21 | 57.22 | 72,252 | -1.02(-1.75%) |
Dec 19, 2023 | 57.70 | 58.37 | 57.70 | 58.24 | 112,890 | +0.82(+1.42%) |
Dec 18, 2023 | 57.62 | 57.74 | 57.29 | 57.42 | 42,204 | +0.13(+0.23%) |
Dec 15, 2023 | 58.03 | 58.03 | 57.13 | 57.29 | 75,468 | -0.61(-1.05%) |
Dec 14, 2023 | 57.23 | 58.15 | 57.23 | 57.90 | 46,291 | +1.60(+2.84%) |
Dec 13, 2023 | 54.84 | 56.39 | 54.42 | 56.30 | 30,045 | +1.64(+3.00%) |
Dec 12, 2023 | 54.44 | 54.93 | 54.44 | 54.66 | 48,197 | -0.18(-0.33%) |
Dec 11, 2023 | 54.65 | 54.85 | 54.55 | 54.84 | 104,461 | +0.22(+0.40%) |
Dec 08, 2023 | 54.08 | 54.79 | 54.08 | 54.62 | 27,111 | +0.32(+0.59%) |
Dec 07, 2023 | 53.95 | 54.30 | 53.80 | 54.30 | 35,126 | +0.44(+0.81%) |
Dec 06, 2023 | 54.24 | 54.82 | 53.79 | 53.86 | 92,872 | -0.09(-0.17%) |
Dec 05, 2023 | 54.32 | 54.32 | 53.80 | 53.95 | 33,548 | -0.68(-1.24%) |
Dec 04, 2023 | 53.97 | 54.63 | 53.97 | 54.63 | 44,158 | +0.50(+0.92%) |
Dec 01, 2023 | 52.54 | 54.20 | 52.39 | 54.13 | 25,392 | +1.51(+2.87%) |
Nov 30, 2023 | 52.68 | 52.72 | 52.31 | 52.62 | 38,255 | +0.21(+0.40%) |
Nov 29, 2023 | 52.58 | 52.95 | 52.34 | 52.41 | 26,829 | +0.36(+0.69%) |
Nov 28, 2023 | 52.16 | 52.38 | 51.91 | 52.05 | 44,825 | -0.22(-0.42%) |
Nov 27, 2023 | 52.16 | 52.34 | 51.84 | 52.27 | 27,041 | -0.05(-0.09%) |
Nov 24, 2023 | 51.98 | 52.40 | 51.98 | 52.32 | 16,153 | +0.22(+0.42%) |
Nov 22, 2023 | 52.03 | 52.25 | 51.90 | 52.10 | 23,085 | +0.30(+0.58%) |
Nov 21, 2023 | 52.07 | 52.07 | 51.78 | 51.81 | 32,715 | -0.46(-0.88%) |
Nov 20, 2023 | 52.12 | 52.35 | 51.97 | 52.27 | 31,237 | +0.20(+0.39%) |
Nov 17, 2023 | 51.73 | 52.06 | 51.71 | 52.06 | 30,085 | +0.65(+1.26%) |
Nov 16, 2023 | 51.96 | 52.07 | 51.20 | 51.42 | 34,574 | -0.77(-1.47%) |
Nov 15, 2023 | 52.13 | 52.79 | 52.12 | 52.18 | 63,271 | +0.19(+0.36%) |
Nov 14, 2023 | 50.87 | 51.99 | 50.87 | 51.99 | 29,886 | +2.36(+4.75%) |
Nov 13, 2023 | 49.52 | 49.71 | 49.33 | 49.64 | 29,005 | -0.04(-0.08%) |
Nov 10, 2023 | 49.30 | 49.76 | 49.01 | 49.68 | 28,498 | +0.60(+1.22%) |
Nov 09, 2023 | 50.08 | 50.08 | 49.01 | 49.08 | 31,992 | -0.68(-1.36%) |
Nov 08, 2023 | 50.15 | 50.32 | 49.62 | 49.76 | 48,008 | -0.36(-0.71%) |
Nov 07, 2023 | 50.21 | 50.35 | 49.90 | 50.12 | 48,805 | -0.20(-0.40%) |
Nov 06, 2023 | 50.92 | 50.92 | 50.08 | 50.31 | 34,222 | -0.60(-1.17%) |
Nov 03, 2023 | 50.64 | 51.08 | 50.46 | 50.91 | 19,739 | +1.32(+2.67%) |
Nov 02, 2023 | 49.34 | 49.60 | 49.14 | 49.59 | 35,602 | +1.04(+2.15%) |