Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.63 | 60.63 | 58.22 | 58.13 | 448,018 | -2.72(-4.48%) |
Jan 30, 2024 | 59.97 | 61.83 | 59.66 | 60.86 | 646,574 | +0.86(+1.43%) |
Jan 29, 2024 | 59.95 | 60.13 | 59.16 | 60.00 | 314,326 | +0.03(+0.05%) |
Jan 26, 2024 | 59.66 | 60.11 | 59.30 | 59.97 | 273,116 | +0.33(+0.55%) |
Jan 25, 2024 | 58.96 | 60.04 | 58.91 | 59.64 | 449,453 | +1.06(+1.81%) |
Jan 24, 2024 | 58.42 | 59.18 | 57.93 | 58.58 | 453,395 | +0.59(+1.02%) |
Jan 23, 2024 | 59.34 | 59.61 | 57.69 | 57.99 | 334,949 | -1.27(-2.14%) |
Jan 22, 2024 | 59.53 | 60.21 | 59.13 | 59.26 | 373,528 | +0.64(+1.09%) |
Jan 19, 2024 | 58.45 | 58.71 | 57.33 | 58.62 | 228,261 | +0.34(+0.58%) |
Jan 18, 2024 | 57.97 | 58.37 | 57.55 | 58.28 | 313,715 | +0.68(+1.18%) |
Jan 17, 2024 | 56.65 | 57.89 | 56.65 | 57.61 | 328,996 | +0.22(+0.38%) |
Jan 16, 2024 | 58.17 | 58.43 | 56.94 | 57.39 | 327,699 | -1.39(-2.36%) |
Jan 12, 2024 | 59.48 | 59.78 | 58.12 | 58.77 | 332,497 | -0.10(-0.17%) |
Jan 11, 2024 | 58.66 | 59.12 | 58.06 | 58.87 | 319,045 | -0.05(-0.08%) |
Jan 10, 2024 | 58.64 | 59.14 | 58.03 | 58.92 | 339,673 | +0.09(+0.15%) |
Jan 09, 2024 | 58.01 | 59.00 | 57.97 | 58.83 | 293,318 | +0.11(+0.19%) |
Jan 08, 2024 | 58.18 | 58.98 | 58.07 | 58.72 | 372,476 | +0.66(+1.13%) |
Jan 05, 2024 | 57.06 | 58.28 | 56.89 | 58.06 | 364,237 | +0.46(+0.80%) |
Jan 04, 2024 | 58.09 | 58.48 | 57.44 | 57.61 | 327,019 | -0.23(-0.40%) |
Jan 03, 2024 | 58.76 | 58.77 | 57.54 | 57.83 | 455,374 | -1.42(-2.39%) |
Jan 02, 2024 | 60.30 | 60.56 | 58.56 | 59.25 | 531,694 | -1.57(-2.58%) |
Dec 29, 2023 | 61.50 | 61.60 | 60.80 | 60.82 | 311,106 | -0.74(-1.20%) |
Dec 28, 2023 | 61.44 | 61.64 | 60.72 | 61.56 | 467,660 | +0.22(+0.36%) |
Dec 27, 2023 | 60.87 | 62.32 | 60.69 | 61.34 | 822,742 | +0.69(+1.14%) |
Dec 26, 2023 | 59.95 | 60.81 | 59.49 | 60.65 | 361,125 | +0.87(+1.45%) |
Dec 22, 2023 | 58.59 | 59.83 | 58.27 | 59.78 | 534,768 | +1.51(+2.59%) |
Dec 21, 2023 | 57.38 | 58.33 | 57.02 | 58.27 | 496,383 | +1.66(+2.93%) |
Dec 20, 2023 | 57.32 | 58.47 | 56.58 | 56.62 | 508,578 | -0.70(-1.22%) |
Dec 19, 2023 | 56.89 | 57.59 | 56.79 | 57.32 | 418,859 | +0.87(+1.54%) |
Dec 18, 2023 | 56.96 | 56.96 | 55.78 | 56.45 | 511,174 | -0.02(-0.04%) |
Dec 15, 2023 | 55.92 | 57.48 | 55.29 | 56.47 | 2,639,632 | +0.52(+0.93%) |
Dec 14, 2023 | 54.76 | 56.11 | 54.63 | 55.95 | 577,017 | +1.97(+3.64%) |
Dec 13, 2023 | 52.73 | 54.38 | 51.93 | 53.98 | 669,778 | +1.39(+2.64%) |
Dec 12, 2023 | 52.11 | 52.69 | 51.71 | 52.60 | 320,500 | +0.55(+1.05%) |
Dec 11, 2023 | 51.44 | 52.15 | 51.21 | 52.05 | 316,418 | +0.75(+1.46%) |
Dec 08, 2023 | 50.70 | 51.52 | 50.40 | 51.30 | 380,023 | +0.85(+1.68%) |
Dec 07, 2023 | 49.69 | 50.47 | 49.50 | 50.45 | 466,562 | +0.80(+1.61%) |
Dec 06, 2023 | 49.77 | 50.71 | 49.58 | 49.65 | 399,325 | +0.40(+0.81%) |
Dec 05, 2023 | 49.62 | 49.78 | 48.85 | 49.25 | 370,296 | -0.56(-1.12%) |
Dec 04, 2023 | 47.73 | 49.90 | 47.73 | 49.81 | 672,319 | +1.75(+3.63%) |
Dec 01, 2023 | 46.39 | 48.16 | 46.20 | 48.07 | 365,726 | +1.64(+3.52%) |
Nov 30, 2023 | 45.88 | 46.79 | 45.60 | 46.43 | 486,952 | +0.48(+1.04%) |
Nov 29, 2023 | 46.27 | 46.69 | 45.85 | 45.95 | 444,057 | +0.13(+0.28%) |
Nov 28, 2023 | 47.04 | 47.04 | 45.62 | 45.82 | 502,757 | -1.56(-3.29%) |
Nov 27, 2023 | 46.65 | 47.38 | 46.51 | 47.38 | 338,599 | +0.65(+1.39%) |
Nov 24, 2023 | 45.97 | 46.88 | 45.93 | 46.73 | 144,725 | +0.65(+1.40%) |
Nov 22, 2023 | 46.23 | 46.41 | 45.82 | 46.08 | 280,166 | +0.08(+0.17%) |
Nov 21, 2023 | 46.17 | 46.92 | 45.93 | 46.00 | 438,759 | -0.25(-0.54%) |
Nov 20, 2023 | 45.60 | 46.30 | 45.32 | 46.25 | 653,348 | +0.56(+1.22%) |
Nov 17, 2023 | 44.90 | 45.73 | 44.71 | 45.69 | 772,956 | +0.93(+2.09%) |
Nov 16, 2023 | 45.23 | 45.65 | 44.47 | 44.76 | 706,388 | +0.66(+1.49%) |
Nov 15, 2023 | 46.77 | 47.15 | 43.79 | 44.10 | 819,348 | -2.88(-6.14%) |
Nov 14, 2023 | 45.17 | 46.99 | 45.17 | 46.99 | 586,941 | +2.97(+6.76%) |
Nov 13, 2023 | 43.36 | 44.29 | 43.22 | 44.01 | 286,875 | +0.34(+0.77%) |
Nov 10, 2023 | 42.82 | 43.81 | 42.70 | 43.68 | 247,238 | +1.02(+2.40%) |
Nov 09, 2023 | 42.22 | 42.93 | 41.91 | 42.65 | 394,470 | +0.68(+1.61%) |
Nov 08, 2023 | 42.33 | 42.46 | 41.92 | 41.97 | 330,420 | -0.49(-1.15%) |
Nov 07, 2023 | 41.83 | 42.59 | 41.68 | 42.46 | 208,934 | +0.47(+1.11%) |
Nov 06, 2023 | 42.19 | 42.19 | 41.56 | 41.99 | 203,237 | -0.28(-0.66%) |
Nov 03, 2023 | 41.85 | 42.89 | 41.85 | 42.27 | 296,624 | +0.83(+1.99%) |
Nov 02, 2023 | 40.86 | 41.63 | 40.86 | 41.45 | 336,584 | +0.83(+2.03%) |