Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.25 | 58.25 | 57.13 | 57.91 | 1,186 | -0.09(-0.16%) |
Jan 30, 2024 | 59.99 | 59.99 | 57.15 | 58.00 | 1,769 | +0.00(+0.00%) |
Jan 29, 2024 | 57.25 | 58.00 | 57.13 | 58.00 | 6,323 | +0.44(+0.76%) |
Jan 26, 2024 | 58.25 | 58.25 | 57.14 | 57.56 | 1,536 | +0.06(+0.10%) |
Jan 25, 2024 | 57.40 | 57.50 | 57.01 | 57.50 | 2,753 | -0.30(-0.52%) |
Jan 24, 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 1,632 | -0.45(-0.77%) |
Jan 23, 2024 | 59.00 | 59.00 | 58.05 | 58.25 | 2,508 | -0.25(-0.43%) |
Jan 22, 2024 | 59.75 | 59.80 | 58.00 | 58.50 | 3,405 | -1.50(-2.50%) |
Jan 19, 2024 | 59.76 | 60.16 | 59.76 | 60.00 | 3,039 | +0.08(+0.13%) |
Jan 18, 2024 | 59.91 | 59.92 | 59.61 | 59.92 | 3,445 | +0.45(+0.76%) |
Jan 17, 2024 | 59.50 | 59.91 | 58.80 | 59.47 | 3,595 | -0.45(-0.75%) |
Jan 16, 2024 | 59.24 | 59.92 | 59.00 | 59.92 | 1,504 | +0.72(+1.22%) |
Jan 12, 2024 | 58.50 | 59.24 | 58.50 | 59.20 | 1,875 | +0.75(+1.28%) |
Jan 11, 2024 | 58.50 | 59.00 | 58.45 | 58.45 | 1,262 | +0.03(+0.05%) |
Jan 10, 2024 | 58.50 | 58.50 | 58.30 | 58.42 | 2,273 | +0.02(+0.03%) |
Jan 09, 2024 | 58.10 | 58.40 | 57.87 | 58.40 | 8,833 | +0.10(+0.17%) |
Jan 08, 2024 | 57.45 | 58.40 | 57.15 | 58.30 | 7,930 | +0.36(+0.62%) |
Jan 05, 2024 | 57.90 | 58.00 | 57.75 | 57.94 | 1,555 | -0.06(-0.10%) |
Jan 04, 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 2,090 | +0.51(+0.89%) |
Jan 03, 2024 | 57.74 | 57.74 | 55.90 | 57.49 | 2,267 | +2.09(+3.77%) |
Jan 02, 2024 | 55.90 | 56.25 | 55.25 | 55.40 | 7,180 | -0.50(-0.89%) |
Dec 29, 2023 | 56.10 | 56.10 | 54.56 | 55.90 | 2,786 | -0.60(-1.06%) |
Dec 28, 2023 | 55.05 | 56.50 | 54.34 | 56.50 | 3,235 | +0.76(+1.36%) |
Dec 27, 2023 | 55.00 | 55.74 | 55.00 | 55.74 | 4,165 | +0.74(+1.35%) |
Dec 26, 2023 | 55.40 | 55.41 | 54.74 | 55.00 | 4,435 | -0.60(-1.08%) |
Dec 22, 2023 | 56.00 | 56.00 | 54.35 | 55.60 | 8,045 | -0.20(-0.36%) |
Dec 21, 2023 | 57.75 | 57.75 | 55.80 | 55.80 | 8,853 | -2.20(-3.79%) |
Dec 20, 2023 | 59.84 | 59.84 | 58.00 | 58.00 | 1,122 | -0.45(-0.77%) |
Dec 19, 2023 | 58.40 | 58.45 | 57.00 | 58.45 | 5,577 | +0.35(+0.60%) |
Dec 18, 2023 | 58.44 | 58.44 | 58.10 | 58.10 | 2,356 | +1.36(+2.40%) |
Dec 15, 2023 | 56.50 | 56.74 | 56.20 | 56.74 | 2,492 | +0.63(+1.12%) |
Dec 14, 2023 | 55.99 | 57.40 | 55.25 | 56.11 | 5,838 | +0.87(+1.57%) |
Dec 13, 2023 | 55.50 | 55.70 | 54.21 | 55.24 | 6,278 | -0.55(-0.99%) |
Dec 12, 2023 | 55.42 | 55.79 | 54.18 | 55.79 | 12,803 | -0.46(-0.82%) |
Dec 11, 2023 | 56.25 | 56.50 | 56.25 | 56.25 | 3,401 | +0.00(+0.00%) |
Dec 08, 2023 | 56.98 | 57.00 | 55.32 | 56.25 | 7,936 | -0.30(-0.53%) |
Dec 07, 2023 | 56.50 | 57.43 | 56.50 | 56.55 | 3,999 | -0.45(-0.79%) |
Dec 06, 2023 | 57.10 | 57.50 | 56.78 | 57.00 | 3,645 | -0.45(-0.78%) |
Dec 05, 2023 | 57.20 | 57.50 | 57.20 | 57.45 | 702 | +0.15(+0.26%) |
Dec 04, 2023 | 58.73 | 58.73 | 57.22 | 57.30 | 2,048 | -1.45(-2.47%) |
Dec 01, 2023 | 58.02 | 58.75 | 57.10 | 58.75 | 1,301 | -0.25(-0.42%) |
Nov 30, 2023 | 56.85 | 59.00 | 56.85 | 59.00 | 5,728 | +2.35(+4.15%) |
Nov 29, 2023 | 57.00 | 57.52 | 56.30 | 56.65 | 4,052 | -0.35(-0.61%) |
Nov 28, 2023 | 59.00 | 59.00 | 57.00 | 57.00 | 7,267 | -2.45(-4.12%) |
Nov 27, 2023 | 59.75 | 60.00 | 59.45 | 59.45 | 1,935 | -0.30(-0.50%) |
Nov 24, 2023 | 59.90 | 59.92 | 59.62 | 59.75 | 1,177 | -0.05(-0.08%) |
Nov 22, 2023 | 60.00 | 60.00 | 59.75 | 59.80 | 1,459 | +0.30(+0.50%) |
Nov 21, 2023 | 62.00 | 62.00 | 59.50 | 59.50 | 2,804 | -0.23(-0.39%) |
Nov 20, 2023 | 60.00 | 60.40 | 59.50 | 59.73 | 10,768 | -0.27(-0.45%) |
Nov 17, 2023 | 60.50 | 61.25 | 60.00 | 60.00 | 13,334 | +0.00(+0.00%) |
Nov 16, 2023 | 59.55 | 60.79 | 59.52 | 60.00 | 9,187 | +0.00(+0.00%) |
Nov 15, 2023 | 59.25 | 60.82 | 59.10 | 60.00 | 5,284 | +0.99(+1.68%) |
Nov 14, 2023 | 57.50 | 59.25 | 57.48 | 59.01 | 4,982 | +1.76(+3.07%) |
Nov 13, 2023 | 56.60 | 57.25 | 56.60 | 57.25 | 1,397 | +0.70(+1.24%) |
Nov 10, 2023 | 57.47 | 57.47 | 56.23 | 56.55 | 12,661 | -0.45(-0.79%) |
Nov 09, 2023 | 57.01 | 57.45 | 56.50 | 57.00 | 8,204 | -0.51(-0.89%) |
Nov 08, 2023 | 57.99 | 58.51 | 57.51 | 57.51 | 8,403 | -0.49(-0.84%) |
Nov 07, 2023 | 57.50 | 58.00 | 57.44 | 58.00 | 3,674 | +0.50(+0.87%) |
Nov 06, 2023 | 54.94 | 57.50 | 53.60 | 57.50 | 13,386 | +4.35(+8.18%) |
Nov 03, 2023 | 53.20 | 53.20 | 53.15 | 53.15 | 1,633 | +0.25(+0.47%) |
Nov 02, 2023 | 53.29 | 55.00 | 52.90 | 52.90 | 3,078 | +0.13(+0.25%) |