Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.45 | 63.45 | 61.79 | 61.88 | 93,398 | -1.32(-2.09%) |
Jan 30, 2024 | 59.85 | 63.39 | 59.56 | 63.20 | 135,761 | +2.14(+3.50%) |
Jan 29, 2024 | 60.96 | 61.22 | 59.78 | 61.06 | 79,279 | -0.28(-0.46%) |
Jan 26, 2024 | 60.93 | 61.99 | 59.90 | 61.34 | 77,352 | +0.75(+1.24%) |
Jan 25, 2024 | 61.65 | 62.00 | 59.07 | 60.59 | 85,702 | -0.20(-0.33%) |
Jan 24, 2024 | 58.71 | 61.37 | 58.71 | 60.79 | 122,406 | +2.70(+4.65%) |
Jan 23, 2024 | 57.36 | 59.34 | 57.36 | 58.09 | 98,420 | +0.50(+0.87%) |
Jan 22, 2024 | 55.58 | 58.38 | 55.25 | 57.59 | 176,578 | +1.98(+3.56%) |
Jan 19, 2024 | 53.33 | 55.77 | 53.08 | 55.61 | 93,833 | +1.94(+3.61%) |
Jan 18, 2024 | 53.57 | 54.00 | 53.00 | 53.67 | 52,246 | +0.47(+0.88%) |
Jan 17, 2024 | 53.42 | 53.88 | 52.61 | 53.20 | 79,425 | -1.25(-2.30%) |
Jan 16, 2024 | 55.37 | 55.55 | 54.09 | 54.45 | 87,984 | -0.48(-0.87%) |
Jan 12, 2024 | 55.79 | 56.09 | 54.23 | 54.93 | 75,432 | +0.23(+0.42%) |
Jan 11, 2024 | 53.65 | 54.80 | 52.66 | 54.70 | 103,927 | +1.06(+1.98%) |
Jan 10, 2024 | 53.20 | 53.69 | 52.29 | 53.64 | 74,416 | +1.04(+1.98%) |
Jan 09, 2024 | 53.58 | 53.58 | 52.39 | 52.60 | 54,383 | -0.98(-1.83%) |
Jan 08, 2024 | 53.63 | 54.16 | 51.53 | 53.58 | 115,548 | -1.24(-2.26%) |
Jan 05, 2024 | 53.26 | 54.99 | 52.84 | 54.82 | 140,925 | +2.80(+5.38%) |
Jan 04, 2024 | 53.57 | 53.77 | 51.81 | 52.02 | 74,680 | -0.91(-1.72%) |
Jan 03, 2024 | 52.56 | 53.65 | 51.80 | 52.93 | 71,676 | +0.53(+1.01%) |
Jan 02, 2024 | 54.82 | 54.82 | 52.17 | 52.40 | 57,270 | -1.89(-3.48%) |
Dec 29, 2023 | 54.63 | 54.63 | 54.09 | 54.29 | 53,076 | -0.02(-0.04%) |
Dec 28, 2023 | 54.27 | 55.13 | 53.91 | 54.31 | 92,388 | -0.28(-0.51%) |
Dec 27, 2023 | 55.45 | 55.67 | 54.59 | 54.59 | 92,412 | -0.62(-1.12%) |
Dec 26, 2023 | 54.56 | 55.85 | 54.25 | 55.21 | 112,666 | +1.22(+2.26%) |
Dec 22, 2023 | 54.76 | 55.09 | 53.91 | 53.99 | 45,138 | -0.01(-0.02%) |
Dec 21, 2023 | 53.94 | 54.31 | 53.59 | 54.00 | 38,345 | +0.10(+0.19%) |
Dec 20, 2023 | 54.46 | 55.40 | 53.86 | 53.90 | 61,933 | -0.62(-1.14%) |
Dec 19, 2023 | 54.00 | 54.54 | 53.35 | 54.52 | 53,205 | +0.73(+1.36%) |
Dec 18, 2023 | 54.95 | 55.67 | 53.42 | 53.79 | 64,069 | -0.01(-0.02%) |
Dec 15, 2023 | 54.64 | 54.64 | 53.06 | 53.80 | 55,635 | -0.86(-1.57%) |
Dec 14, 2023 | 53.54 | 54.97 | 53.54 | 54.66 | 111,962 | +2.34(+4.47%) |
Dec 13, 2023 | 50.04 | 52.48 | 49.67 | 52.32 | 135,130 | +2.59(+5.21%) |
Dec 12, 2023 | 51.00 | 51.39 | 49.68 | 49.73 | 97,804 | -1.79(-3.47%) |
Dec 11, 2023 | 52.62 | 52.89 | 51.23 | 51.52 | 63,981 | -1.33(-2.52%) |
Dec 08, 2023 | 53.35 | 53.96 | 52.81 | 52.85 | 65,940 | +0.25(+0.48%) |
Dec 07, 2023 | 52.57 | 53.48 | 52.12 | 52.60 | 117,981 | -0.04(-0.08%) |
Dec 06, 2023 | 54.12 | 54.83 | 52.59 | 52.64 | 106,788 | -2.12(-3.87%) |
Dec 05, 2023 | 56.76 | 57.20 | 54.75 | 54.76 | 71,524 | -2.43(-4.25%) |
Dec 04, 2023 | 57.18 | 57.42 | 56.50 | 57.19 | 54,928 | -0.58(-1.00%) |
Dec 01, 2023 | 57.80 | 59.11 | 57.59 | 57.77 | 51,798 | -0.03(-0.05%) |
Nov 30, 2023 | 58.39 | 59.73 | 57.20 | 57.80 | 93,631 | +0.01(+0.02%) |
Nov 29, 2023 | 57.70 | 58.07 | 56.78 | 57.79 | 79,110 | +0.73(+1.28%) |
Nov 28, 2023 | 58.73 | 58.73 | 56.98 | 57.06 | 86,027 | -1.24(-2.13%) |
Nov 27, 2023 | 58.87 | 59.08 | 58.05 | 58.30 | 79,888 | -0.57(-0.97%) |
Nov 24, 2023 | 57.63 | 60.28 | 57.63 | 58.87 | 57,883 | +2.54(+4.51%) |
Nov 22, 2023 | 56.11 | 56.48 | 54.79 | 56.33 | 94,449 | -0.63(-1.11%) |
Nov 21, 2023 | 58.00 | 58.00 | 56.30 | 56.96 | 101,134 | -1.82(-3.10%) |
Nov 20, 2023 | 60.35 | 60.75 | 58.72 | 58.78 | 53,323 | -0.94(-1.57%) |
Nov 17, 2023 | 58.18 | 60.27 | 57.87 | 59.72 | 95,652 | +2.36(+4.11%) |
Nov 16, 2023 | 58.23 | 58.43 | 56.58 | 57.36 | 130,627 | -1.50(-2.55%) |
Nov 15, 2023 | 59.77 | 60.19 | 58.40 | 58.86 | 139,262 | -1.40(-2.32%) |
Nov 14, 2023 | 59.60 | 60.51 | 59.29 | 60.26 | 57,963 | +1.19(+2.01%) |
Nov 13, 2023 | 60.20 | 60.20 | 58.60 | 59.07 | 66,114 | -0.42(-0.71%) |
Nov 10, 2023 | 59.86 | 60.26 | 58.70 | 59.49 | 85,127 | +0.40(+0.68%) |
Nov 09, 2023 | 59.24 | 61.42 | 59.05 | 59.09 | 126,136 | +0.59(+1.01%) |
Nov 08, 2023 | 57.47 | 59.30 | 57.47 | 58.50 | 142,566 | +0.58(+1.00%) |
Nov 07, 2023 | 58.80 | 59.27 | 57.56 | 57.92 | 154,060 | -1.80(-3.01%) |
Nov 06, 2023 | 60.00 | 60.66 | 59.34 | 59.72 | 74,107 | -0.28(-0.47%) |
Nov 03, 2023 | 59.31 | 60.74 | 59.31 | 60.00 | 56,659 | +0.34(+0.57%) |
Nov 02, 2023 | 58.09 | 60.15 | 57.95 | 59.66 | 94,795 | +1.94(+3.36%) |