Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.35 | 58.61 | 57.79 | 57.84 | 16,932 | -0.24(-0.42%) |
Jan 30, 2024 | 58.04 | 58.13 | 57.95 | 58.09 | 7,513 | -0.25(-0.43%) |
Jan 29, 2024 | 57.94 | 58.37 | 57.82 | 58.34 | 9,802 | +0.02(+0.04%) |
Jan 26, 2024 | 58.42 | 58.49 | 58.31 | 58.31 | 3,455 | +0.39(+0.67%) |
Jan 25, 2024 | 57.94 | 57.94 | 57.75 | 57.92 | 10,144 | +0.24(+0.42%) |
Jan 24, 2024 | 57.88 | 58.03 | 57.66 | 57.68 | 6,056 | +0.45(+0.79%) |
Jan 23, 2024 | 57.39 | 57.39 | 56.96 | 57.23 | 7,224 | -0.15(-0.26%) |
Jan 22, 2024 | 57.30 | 57.46 | 57.29 | 57.38 | 5,127 | +0.40(+0.70%) |
Jan 19, 2024 | 56.60 | 56.98 | 56.60 | 56.98 | 12,104 | -0.18(-0.31%) |
Jan 18, 2024 | 56.95 | 57.16 | 56.77 | 57.16 | 16,856 | +0.47(+0.82%) |
Jan 17, 2024 | 56.15 | 56.69 | 56.15 | 56.69 | 6,867 | -0.44(-0.77%) |
Jan 16, 2024 | 57.38 | 57.49 | 57.03 | 57.13 | 46,102 | -1.22(-2.10%) |
Jan 12, 2024 | 58.54 | 58.70 | 58.25 | 58.36 | 11,927 | +0.35(+0.61%) |
Jan 11, 2024 | 58.13 | 58.19 | 57.51 | 58.00 | 4,463 | -0.26(-0.45%) |
Jan 10, 2024 | 58.09 | 58.32 | 58.03 | 58.27 | 17,698 | +0.15(+0.26%) |
Jan 09, 2024 | 58.16 | 58.16 | 58.11 | 58.12 | 1,785 | -0.65(-1.11%) |
Jan 08, 2024 | 58.55 | 58.82 | 58.55 | 58.77 | 2,830 | +0.78(+1.35%) |
Jan 05, 2024 | 57.79 | 58.45 | 57.77 | 57.99 | 7,590 | -0.28(-0.48%) |
Jan 04, 2024 | 57.95 | 58.53 | 57.95 | 58.27 | 5,628 | +0.57(+0.99%) |
Jan 03, 2024 | 57.60 | 57.86 | 57.48 | 57.70 | 10,129 | -0.74(-1.27%) |
Jan 02, 2024 | 58.84 | 58.89 | 58.44 | 58.44 | 60,926 | -1.19(-2.00%) |
Dec 29, 2023 | 59.60 | 59.86 | 59.59 | 59.63 | 34,675 | -0.16(-0.28%) |
Dec 28, 2023 | 59.97 | 60.10 | 59.77 | 59.79 | 11,283 | -0.37(-0.61%) |
Dec 27, 2023 | 59.77 | 60.24 | 59.77 | 60.16 | 18,082 | +0.22(+0.37%) |
Dec 26, 2023 | 59.60 | 59.97 | 59.60 | 59.94 | 11,722 | +0.49(+0.82%) |
Dec 22, 2023 | 59.44 | 59.64 | 59.34 | 59.45 | 181,709 | +0.39(+0.66%) |
Dec 21, 2023 | 58.81 | 59.07 | 58.69 | 59.06 | 2,740 | +0.95(+1.63%) |
Dec 20, 2023 | 58.67 | 58.83 | 58.11 | 58.11 | 30,616 | -0.43(-0.74%) |
Dec 19, 2023 | 58.26 | 58.56 | 58.18 | 58.55 | 11,844 | +0.96(+1.67%) |
Dec 18, 2023 | 57.71 | 57.71 | 57.46 | 57.58 | 47,739 | +0.22(+0.39%) |
Dec 15, 2023 | 57.60 | 57.69 | 57.36 | 57.36 | 5,858 | -0.24(-0.42%) |
Dec 14, 2023 | 57.31 | 57.83 | 57.31 | 57.60 | 37,389 | +1.93(+3.46%) |
Dec 13, 2023 | 54.95 | 55.71 | 54.54 | 55.67 | 79,722 | +0.81(+1.47%) |
Dec 12, 2023 | 54.82 | 54.89 | 54.59 | 54.87 | 4,825 | -0.42(-0.77%) |
Dec 11, 2023 | 55.05 | 55.30 | 55.05 | 55.29 | 8,913 | +0.02(+0.03%) |
Dec 08, 2023 | 54.95 | 55.34 | 54.95 | 55.28 | 3,150 | +0.23(+0.42%) |
Dec 07, 2023 | 54.84 | 55.09 | 54.75 | 55.04 | 5,610 | +0.49(+0.91%) |
Dec 06, 2023 | 54.93 | 55.02 | 54.55 | 54.55 | 2,906 | -0.04(-0.07%) |
Dec 05, 2023 | 54.68 | 54.77 | 54.57 | 54.59 | 6,347 | +0.08(+0.15%) |
Dec 04, 2023 | 54.38 | 54.58 | 54.25 | 54.51 | 16,688 | -0.71(-1.28%) |
Dec 01, 2023 | 54.44 | 55.26 | 54.40 | 55.21 | 7,622 | +0.67(+1.22%) |
Nov 30, 2023 | 54.58 | 54.67 | 54.43 | 54.55 | 26,014 | -0.70(-1.27%) |
Nov 29, 2023 | 55.20 | 55.36 | 55.20 | 55.25 | 9,876 | +0.35(+0.64%) |
Nov 28, 2023 | 54.65 | 55.05 | 54.58 | 54.90 | 37,656 | +0.12(+0.23%) |
Nov 27, 2023 | 54.80 | 54.81 | 54.64 | 54.77 | 10,409 | -0.11(-0.19%) |
Nov 24, 2023 | 54.61 | 54.88 | 54.61 | 54.88 | 5,135 | +0.66(+1.21%) |
Nov 22, 2023 | 54.13 | 54.22 | 53.97 | 54.22 | 4,343 | +0.16(+0.29%) |
Nov 21, 2023 | 54.45 | 54.46 | 53.96 | 54.06 | 43,698 | -0.74(-1.34%) |
Nov 20, 2023 | 54.57 | 54.89 | 54.53 | 54.80 | 10,744 | +0.31(+0.57%) |
Nov 17, 2023 | 54.13 | 54.49 | 54.02 | 54.49 | 9,988 | +1.06(+1.99%) |
Nov 16, 2023 | 53.70 | 53.77 | 53.30 | 53.43 | 14,491 | -0.79(-1.45%) |
Nov 15, 2023 | 54.34 | 54.37 | 54.18 | 54.21 | 21,081 | -0.05(-0.08%) |
Nov 14, 2023 | 53.40 | 54.35 | 53.40 | 54.26 | 16,104 | +2.39(+4.61%) |
Nov 13, 2023 | 51.51 | 51.91 | 51.50 | 51.87 | 9,468 | +0.05(+0.10%) |
Nov 10, 2023 | 51.32 | 51.84 | 51.22 | 51.81 | 12,547 | +0.14(+0.27%) |
Nov 09, 2023 | 52.16 | 52.27 | 51.68 | 51.68 | 60,835 | +0.15(+0.29%) |
Nov 08, 2023 | 51.49 | 51.69 | 51.47 | 51.53 | 23,148 | +0.26(+0.51%) |
Nov 07, 2023 | 51.14 | 51.35 | 51.10 | 51.27 | 64,735 | -0.33(-0.64%) |
Nov 06, 2023 | 52.14 | 52.14 | 51.56 | 51.60 | 23,891 | -0.69(-1.33%) |
Nov 03, 2023 | 52.18 | 52.42 | 52.15 | 52.29 | 11,321 | +1.00(+1.95%) |
Nov 02, 2023 | 51.27 | 51.32 | 51.08 | 51.29 | 9,778 | +1.36(+2.71%) |