Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.30 | 60.96 | 59.58 | 60.31 | 714,940 | +0.04(+0.06%) |
Jan 30, 2024 | 58.35 | 60.47 | 57.54 | 60.28 | 703,044 | +3.09(+5.40%) |
Jan 29, 2024 | 58.82 | 59.00 | 56.89 | 57.19 | 382,337 | -1.15(-1.97%) |
Jan 26, 2024 | 56.76 | 58.45 | 56.40 | 58.34 | 452,754 | +1.49(+2.63%) |
Jan 25, 2024 | 57.97 | 58.44 | 56.07 | 56.84 | 380,226 | -0.81(-1.40%) |
Jan 24, 2024 | 56.88 | 58.52 | 56.69 | 57.65 | 441,819 | +1.75(+3.12%) |
Jan 23, 2024 | 55.93 | 56.78 | 55.46 | 55.91 | 438,900 | -0.34(-0.60%) |
Jan 22, 2024 | 56.94 | 57.65 | 56.05 | 56.25 | 466,576 | -0.69(-1.22%) |
Jan 19, 2024 | 56.89 | 59.47 | 55.20 | 56.94 | 951,158 | +1.82(+3.31%) |
Jan 18, 2024 | 55.05 | 55.25 | 53.87 | 55.12 | 380,283 | +0.42(+0.78%) |
Jan 17, 2024 | 53.48 | 55.35 | 53.48 | 54.69 | 405,817 | +0.93(+1.72%) |
Jan 16, 2024 | 55.03 | 55.84 | 53.48 | 53.77 | 632,717 | -0.56(-1.03%) |
Jan 12, 2024 | 53.60 | 55.23 | 53.25 | 54.33 | 585,040 | +2.21(+4.24%) |
Jan 11, 2024 | 51.22 | 52.15 | 50.55 | 52.12 | 340,899 | +0.34(+0.65%) |
Jan 10, 2024 | 52.48 | 52.66 | 51.32 | 51.78 | 287,102 | -0.60(-1.14%) |
Jan 09, 2024 | 52.77 | 52.96 | 50.99 | 52.38 | 403,002 | -0.12(-0.22%) |
Jan 08, 2024 | 53.28 | 53.89 | 51.35 | 52.49 | 650,906 | -1.70(-3.13%) |
Jan 05, 2024 | 52.58 | 54.65 | 52.46 | 54.19 | 491,161 | +2.02(+3.86%) |
Jan 04, 2024 | 52.95 | 54.72 | 52.07 | 52.18 | 772,028 | +0.56(+1.08%) |
Jan 03, 2024 | 49.68 | 52.17 | 49.54 | 51.62 | 489,076 | +2.07(+4.18%) |
Jan 02, 2024 | 49.12 | 49.87 | 48.60 | 49.54 | 405,560 | +1.36(+2.82%) |
Dec 29, 2023 | 48.57 | 48.65 | 47.59 | 48.18 | 346,595 | -0.14(-0.30%) |
Dec 28, 2023 | 49.19 | 49.52 | 48.28 | 48.33 | 401,059 | -1.04(-2.11%) |
Dec 27, 2023 | 49.65 | 50.33 | 49.28 | 49.37 | 285,428 | -0.42(-0.85%) |
Dec 26, 2023 | 52.28 | 52.33 | 48.79 | 49.79 | 535,359 | -2.69(-5.13%) |
Dec 22, 2023 | 51.39 | 53.02 | 51.23 | 52.48 | 479,288 | +1.45(+2.83%) |
Dec 21, 2023 | 50.84 | 51.41 | 50.57 | 51.04 | 366,474 | +0.90(+1.79%) |
Dec 20, 2023 | 51.46 | 52.84 | 49.92 | 50.14 | 750,240 | -0.96(-1.89%) |
Dec 19, 2023 | 49.03 | 51.11 | 48.69 | 51.11 | 661,350 | +2.31(+4.74%) |
Dec 18, 2023 | 50.98 | 51.13 | 48.45 | 48.79 | 707,343 | +0.36(+0.74%) |
Dec 15, 2023 | 45.18 | 48.88 | 45.18 | 48.43 | 1,115,149 | +3.40(+7.56%) |
Dec 14, 2023 | 46.12 | 46.21 | 44.76 | 45.03 | 455,962 | -0.50(-1.10%) |
Dec 13, 2023 | 45.41 | 45.76 | 44.61 | 45.53 | 350,001 | -0.09(-0.19%) |
Dec 12, 2023 | 45.73 | 46.49 | 45.33 | 45.62 | 249,338 | -0.70(-1.52%) |
Dec 11, 2023 | 45.61 | 46.34 | 44.60 | 46.32 | 277,410 | +0.23(+0.50%) |
Dec 08, 2023 | 46.30 | 46.56 | 45.52 | 46.09 | 295,791 | +0.07(+0.15%) |
Dec 07, 2023 | 46.68 | 46.68 | 44.84 | 46.02 | 446,164 | -0.39(-0.83%) |
Dec 06, 2023 | 47.13 | 47.86 | 46.38 | 46.41 | 300,184 | -0.92(-1.94%) |
Dec 05, 2023 | 47.71 | 47.95 | 47.27 | 47.33 | 227,258 | -0.45(-0.95%) |
Dec 04, 2023 | 48.76 | 49.54 | 47.54 | 47.78 | 316,957 | -1.20(-2.44%) |
Dec 01, 2023 | 47.89 | 49.59 | 47.89 | 48.97 | 427,796 | +1.06(+2.21%) |
Nov 30, 2023 | 47.09 | 48.11 | 46.54 | 47.91 | 333,440 | +0.63(+1.33%) |
Nov 29, 2023 | 48.56 | 49.08 | 46.91 | 47.29 | 342,979 | -1.14(-2.35%) |
Nov 28, 2023 | 50.31 | 50.63 | 48.43 | 48.43 | 353,744 | -1.66(-3.31%) |
Nov 27, 2023 | 50.20 | 50.27 | 49.51 | 50.08 | 313,576 | -0.05(-0.10%) |
Nov 24, 2023 | 50.03 | 51.11 | 50.02 | 50.13 | 260,020 | +0.11(+0.21%) |
Nov 22, 2023 | 48.09 | 50.09 | 47.83 | 50.03 | 344,479 | +1.40(+2.88%) |
Nov 21, 2023 | 48.89 | 48.98 | 47.99 | 48.63 | 362,624 | -0.39(-0.79%) |
Nov 20, 2023 | 49.49 | 49.67 | 48.78 | 49.01 | 274,508 | -0.06(-0.12%) |
Nov 17, 2023 | 48.57 | 49.93 | 48.25 | 49.07 | 308,984 | +1.00(+2.09%) |
Nov 16, 2023 | 48.73 | 49.04 | 47.75 | 48.07 | 568,352 | -1.01(-2.06%) |
Nov 15, 2023 | 50.11 | 50.51 | 48.95 | 49.08 | 463,089 | -1.15(-2.28%) |
Nov 14, 2023 | 51.10 | 51.10 | 49.23 | 50.23 | 518,823 | -0.68(-1.34%) |
Nov 13, 2023 | 51.49 | 51.63 | 50.55 | 50.91 | 421,609 | -0.33(-0.64%) |
Nov 10, 2023 | 50.32 | 51.39 | 50.05 | 51.24 | 406,029 | +0.88(+1.75%) |
Nov 09, 2023 | 50.51 | 51.64 | 50.15 | 50.36 | 390,824 | +0.38(+0.77%) |
Nov 08, 2023 | 49.81 | 50.52 | 48.72 | 49.97 | 609,143 | -0.24(-0.48%) |
Nov 07, 2023 | 50.80 | 51.11 | 49.63 | 50.21 | 707,520 | -0.79(-1.54%) |
Nov 06, 2023 | 51.18 | 51.70 | 50.12 | 51.00 | 724,478 | +0.14(+0.28%) |
Nov 03, 2023 | 48.57 | 51.55 | 46.37 | 50.86 | 857,088 | +1.03(+2.06%) |
Nov 02, 2023 | 49.34 | 51.93 | 48.01 | 49.83 | 1,129,904 | +0.49(+0.99%) |