Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.53 | 56.82 | 54.50 | 55.82 | 90,217 | +1.62(+2.99%) |
Jan 30, 2024 | 54.95 | 54.95 | 53.70 | 54.20 | 114,123 | -0.82(-1.49%) |
Jan 29, 2024 | 54.39 | 55.18 | 53.69 | 55.02 | 96,062 | +0.38(+0.70%) |
Jan 26, 2024 | 54.85 | 54.88 | 53.99 | 54.64 | 74,690 | +0.34(+0.63%) |
Jan 25, 2024 | 55.87 | 56.53 | 53.90 | 54.30 | 90,281 | -0.90(-1.63%) |
Jan 24, 2024 | 56.85 | 56.85 | 55.18 | 55.20 | 81,921 | -1.42(-2.51%) |
Jan 23, 2024 | 56.21 | 57.15 | 55.73 | 56.62 | 104,855 | +0.45(+0.80%) |
Jan 22, 2024 | 55.73 | 56.26 | 55.55 | 56.17 | 79,075 | +0.76(+1.37%) |
Jan 19, 2024 | 55.79 | 55.92 | 55.02 | 55.41 | 70,970 | -0.18(-0.32%) |
Jan 18, 2024 | 55.30 | 55.85 | 54.70 | 55.59 | 81,651 | -0.01(-0.02%) |
Jan 17, 2024 | 54.75 | 55.61 | 54.59 | 55.60 | 111,667 | +0.19(+0.34%) |
Jan 16, 2024 | 56.71 | 56.71 | 53.47 | 55.41 | 86,000 | -1.33(-2.34%) |
Jan 12, 2024 | 56.43 | 57.23 | 55.81 | 56.74 | 68,883 | +0.95(+1.70%) |
Jan 11, 2024 | 56.13 | 56.90 | 54.99 | 55.79 | 101,396 | -0.81(-1.43%) |
Jan 10, 2024 | 55.77 | 56.89 | 55.21 | 56.60 | 100,019 | +0.83(+1.49%) |
Jan 09, 2024 | 56.56 | 56.81 | 55.38 | 55.77 | 142,669 | -1.05(-1.85%) |
Jan 08, 2024 | 56.50 | 56.91 | 56.00 | 56.82 | 81,907 | +0.05(+0.09%) |
Jan 05, 2024 | 55.59 | 57.44 | 55.16 | 56.77 | 142,966 | +0.64(+1.14%) |
Jan 04, 2024 | 56.39 | 56.99 | 55.52 | 56.13 | 159,595 | -0.05(-0.09%) |
Jan 03, 2024 | 56.70 | 57.34 | 55.01 | 56.18 | 221,228 | -1.01(-1.77%) |
Jan 02, 2024 | 54.81 | 57.25 | 54.35 | 57.19 | 162,607 | +2.05(+3.72%) |
Dec 29, 2023 | 54.69 | 55.52 | 54.28 | 55.14 | 242,650 | +0.32(+0.58%) |
Dec 28, 2023 | 55.20 | 55.52 | 54.66 | 54.82 | 54,019 | -0.30(-0.54%) |
Dec 27, 2023 | 55.37 | 55.59 | 54.54 | 55.12 | 106,443 | -0.19(-0.34%) |
Dec 26, 2023 | 53.95 | 55.39 | 53.45 | 55.31 | 111,079 | +1.88(+3.52%) |
Dec 22, 2023 | 53.12 | 53.76 | 52.00 | 53.43 | 201,788 | +0.30(+0.56%) |
Dec 21, 2023 | 52.86 | 53.50 | 52.47 | 53.13 | 104,454 | +0.80(+1.53%) |
Dec 20, 2023 | 52.52 | 52.78 | 52.09 | 52.33 | 198,829 | -0.41(-0.78%) |
Dec 19, 2023 | 52.79 | 53.50 | 52.42 | 52.74 | 238,403 | +0.29(+0.55%) |
Dec 18, 2023 | 52.88 | 53.31 | 51.88 | 52.45 | 150,380 | -0.46(-0.87%) |
Dec 15, 2023 | 52.90 | 53.20 | 51.79 | 52.91 | 577,023 | +0.01(+0.02%) |
Dec 14, 2023 | 53.12 | 53.99 | 51.95 | 52.90 | 209,167 | +0.31(+0.59%) |
Dec 13, 2023 | 51.89 | 52.70 | 51.24 | 52.59 | 233,236 | +0.99(+1.92%) |
Dec 12, 2023 | 50.27 | 51.65 | 49.28 | 51.60 | 126,393 | +1.30(+2.58%) |
Dec 11, 2023 | 49.21 | 50.65 | 48.56 | 50.30 | 134,708 | +1.36(+2.78%) |
Dec 08, 2023 | 48.47 | 49.12 | 48.20 | 48.94 | 205,168 | +0.21(+0.43%) |
Dec 07, 2023 | 48.84 | 49.40 | 48.42 | 48.73 | 129,623 | +0.01(+0.02%) |
Dec 06, 2023 | 50.18 | 50.51 | 48.39 | 48.72 | 133,033 | -1.24(-2.48%) |
Dec 05, 2023 | 50.11 | 50.26 | 49.08 | 49.96 | 153,786 | -0.11(-0.22%) |
Dec 04, 2023 | 50.41 | 51.50 | 49.90 | 50.07 | 188,455 | -0.50(-0.99%) |
Dec 01, 2023 | 49.61 | 51.09 | 49.61 | 50.57 | 160,791 | +0.76(+1.53%) |
Nov 30, 2023 | 49.48 | 50.38 | 49.25 | 49.81 | 208,773 | +0.55(+1.11%) |
Nov 29, 2023 | 50.53 | 51.22 | 49.20 | 49.27 | 79,957 | -1.05(-2.10%) |
Nov 28, 2023 | 51.07 | 51.49 | 49.72 | 50.32 | 142,418 | -0.77(-1.51%) |
Nov 27, 2023 | 51.66 | 52.27 | 51.09 | 51.09 | 232,631 | -0.76(-1.47%) |
Nov 24, 2023 | 51.66 | 52.41 | 51.45 | 51.85 | 79,469 | +0.14(+0.27%) |
Nov 22, 2023 | 52.30 | 53.50 | 51.01 | 51.71 | 140,884 | -0.10(-0.19%) |
Nov 21, 2023 | 51.32 | 52.14 | 50.77 | 51.81 | 131,007 | +0.51(+0.99%) |
Nov 20, 2023 | 51.36 | 52.22 | 51.00 | 51.30 | 211,902 | -0.09(-0.18%) |
Nov 17, 2023 | 51.43 | 52.02 | 50.57 | 51.39 | 167,173 | +0.14(+0.27%) |
Nov 16, 2023 | 52.17 | 52.72 | 51.13 | 51.25 | 97,653 | -1.05(-2.01%) |
Nov 15, 2023 | 52.96 | 54.29 | 52.25 | 52.30 | 154,395 | -0.92(-1.73%) |
Nov 14, 2023 | 52.73 | 54.09 | 51.77 | 53.22 | 277,570 | +1.57(+3.04%) |
Nov 13, 2023 | 52.03 | 52.74 | 51.30 | 51.65 | 182,092 | -0.51(-0.98%) |
Nov 10, 2023 | 52.28 | 53.40 | 51.09 | 52.16 | 237,270 | -0.09(-0.17%) |
Nov 09, 2023 | 54.97 | 55.10 | 51.33 | 52.25 | 269,838 | -2.07(-3.81%) |
Nov 08, 2023 | 60.99 | 60.99 | 52.08 | 54.32 | 962,159 | -9.32(-14.64%) |
Nov 07, 2023 | 62.95 | 64.25 | 62.88 | 63.64 | 133,547 | +0.69(+1.10%) |
Nov 06, 2023 | 65.82 | 65.82 | 62.74 | 62.95 | 129,814 | -2.48(-3.79%) |
Nov 03, 2023 | 63.33 | 65.50 | 62.80 | 65.43 | 201,613 | +2.87(+4.59%) |
Nov 02, 2023 | 62.06 | 63.15 | 61.54 | 62.56 | 126,844 | +0.90(+1.46%) |