Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.00 | 60.00 | 55.18 | 55.43 | 1,267,314 | -1.35(-2.38%) |
Jan 30, 2024 | 56.37 | 57.45 | 56.37 | 56.78 | 641,438 | -0.10(-0.18%) |
Jan 29, 2024 | 55.67 | 56.92 | 55.57 | 56.88 | 679,908 | +1.17(+2.10%) |
Jan 26, 2024 | 55.37 | 56.23 | 55.01 | 55.71 | 377,419 | +0.84(+1.53%) |
Jan 25, 2024 | 55.99 | 56.15 | 54.30 | 54.87 | 1,101,909 | -0.35(-0.63%) |
Jan 24, 2024 | 55.20 | 56.13 | 54.90 | 55.22 | 607,275 | +0.63(+1.15%) |
Jan 23, 2024 | 55.94 | 56.09 | 54.31 | 54.59 | 560,441 | -0.90(-1.62%) |
Jan 22, 2024 | 53.94 | 55.51 | 53.79 | 55.49 | 564,230 | +2.25(+4.23%) |
Jan 19, 2024 | 52.42 | 53.61 | 51.82 | 53.24 | 426,704 | +0.98(+1.88%) |
Jan 18, 2024 | 51.78 | 52.50 | 51.18 | 52.26 | 436,999 | +0.90(+1.75%) |
Jan 17, 2024 | 50.72 | 51.65 | 50.47 | 51.36 | 587,753 | -0.50(-0.96%) |
Jan 16, 2024 | 51.95 | 52.64 | 51.58 | 51.86 | 573,809 | -1.11(-2.10%) |
Jan 12, 2024 | 53.63 | 54.16 | 52.10 | 52.97 | 810,364 | +0.00(+0.00%) |
Jan 11, 2024 | 53.77 | 53.89 | 51.89 | 52.97 | 791,523 | -1.16(-2.14%) |
Jan 10, 2024 | 53.86 | 54.43 | 53.46 | 54.13 | 542,814 | +0.06(+0.11%) |
Jan 09, 2024 | 52.62 | 54.17 | 52.14 | 54.07 | 672,014 | +0.27(+0.50%) |
Jan 08, 2024 | 52.32 | 53.95 | 52.05 | 53.80 | 323,509 | +1.32(+2.52%) |
Jan 05, 2024 | 52.16 | 53.62 | 52.00 | 52.48 | 491,977 | -0.22(-0.42%) |
Jan 04, 2024 | 53.09 | 53.64 | 52.49 | 52.70 | 424,262 | -0.34(-0.64%) |
Jan 03, 2024 | 53.97 | 54.62 | 52.72 | 53.04 | 811,726 | -1.98(-3.60%) |
Jan 02, 2024 | 53.83 | 55.41 | 53.83 | 55.02 | 635,953 | +0.42(+0.77%) |
Dec 29, 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 663,201 | -1.89(-3.35%) |
Dec 28, 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 580,919 | -0.31(-0.55%) |
Dec 27, 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 742,710 | +0.35(+0.62%) |
Dec 26, 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 578,141 | +1.65(+3.01%) |
Dec 22, 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 401,569 | +0.38(+0.70%) |
Dec 21, 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 564,343 | +1.24(+2.33%) |
Dec 20, 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 847,621 | -1.10(-2.03%) |
Dec 19, 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 722,975 | +1.07(+2.01%) |
Dec 18, 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 720,454 | +0.28(+0.53%) |
Dec 15, 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 1,915,339 | -0.55(-1.03%) |
Dec 14, 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 1,241,449 | +1.74(+3.36%) |
Dec 13, 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 1,429,598 | +2.68(+5.46%) |
Dec 12, 2023 | 49.67 | 49.80 | 48.69 | 49.06 | 810,118 | -0.76(-1.53%) |
Dec 11, 2023 | 50.02 | 50.68 | 48.93 | 49.82 | 982,390 | -0.08(-0.16%) |
Dec 08, 2023 | 46.80 | 50.34 | 46.48 | 49.90 | 2,259,137 | +5.27(+11.81%) |
Dec 07, 2023 | 43.54 | 44.82 | 43.32 | 44.63 | 535,253 | +1.42(+3.29%) |
Dec 06, 2023 | 44.08 | 45.37 | 42.92 | 43.21 | 633,242 | -0.16(-0.37%) |
Dec 05, 2023 | 43.42 | 43.67 | 42.51 | 43.37 | 649,920 | -0.18(-0.41%) |
Dec 04, 2023 | 41.06 | 43.92 | 41.06 | 43.55 | 1,234,577 | +1.81(+4.34%) |
Dec 01, 2023 | 38.09 | 41.92 | 37.85 | 41.74 | 1,118,393 | +3.47(+9.07%) |
Nov 30, 2023 | 39.16 | 39.35 | 38.06 | 38.27 | 502,740 | -0.78(-2.00%) |
Nov 29, 2023 | 38.55 | 40.51 | 38.42 | 39.05 | 884,584 | +1.06(+2.79%) |
Nov 28, 2023 | 38.00 | 38.09 | 36.93 | 37.99 | 757,697 | -0.17(-0.45%) |
Nov 27, 2023 | 38.12 | 38.86 | 37.88 | 38.16 | 681,172 | -0.19(-0.50%) |
Nov 24, 2023 | 39.02 | 39.15 | 38.32 | 38.35 | 183,269 | -0.62(-1.59%) |
Nov 22, 2023 | 39.03 | 39.05 | 38.43 | 38.97 | 527,405 | +0.56(+1.46%) |
Nov 21, 2023 | 39.39 | 39.60 | 38.16 | 38.41 | 620,115 | -1.17(-2.96%) |
Nov 20, 2023 | 39.28 | 39.78 | 38.85 | 39.58 | 584,943 | +0.19(+0.48%) |
Nov 17, 2023 | 38.39 | 39.61 | 38.01 | 39.39 | 938,453 | +1.55(+4.10%) |
Nov 16, 2023 | 38.95 | 39.05 | 36.96 | 37.84 | 1,154,329 | -1.48(-3.76%) |
Nov 15, 2023 | 38.94 | 39.45 | 38.28 | 39.32 | 1,224,280 | +0.48(+1.24%) |
Nov 14, 2023 | 35.17 | 39.03 | 34.99 | 38.84 | 2,553,819 | +5.48(+16.43%) |
Nov 13, 2023 | 35.99 | 36.13 | 32.05 | 33.36 | 4,071,377 | -2.87(-7.92%) |
Nov 10, 2023 | 37.10 | 37.45 | 36.10 | 36.23 | 887,975 | -0.72(-1.95%) |
Nov 09, 2023 | 37.58 | 38.14 | 36.80 | 36.95 | 631,284 | -0.57(-1.52%) |
Nov 08, 2023 | 37.87 | 38.06 | 37.04 | 37.52 | 521,475 | -0.34(-0.90%) |
Nov 07, 2023 | 38.09 | 38.51 | 37.26 | 37.86 | 983,257 | -0.63(-1.64%) |
Nov 06, 2023 | 40.59 | 40.69 | 37.69 | 38.49 | 1,037,993 | -2.21(-5.43%) |
Nov 03, 2023 | 41.26 | 41.80 | 40.53 | 40.70 | 1,074,122 | +0.74(+1.85%) |
Nov 02, 2023 | 37.88 | 40.05 | 37.88 | 39.96 | 1,306,843 | +2.66(+7.13%) |