Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.22 | 56.22 | 55.53 | 55.53 | 687 | -1.37(-2.41%) |
Jan 30, 2024 | 57.17 | 57.17 | 56.86 | 56.91 | 1,459 | -0.50(-0.87%) |
Jan 29, 2024 | 56.21 | 57.40 | 56.21 | 57.40 | 1,178 | +1.08(+1.91%) |
Jan 26, 2024 | 56.59 | 56.59 | 56.33 | 56.33 | 838 | +0.01(+0.02%) |
Jan 25, 2024 | 56.82 | 56.82 | 56.14 | 56.32 | 993 | +0.03(+0.05%) |
Jan 24, 2024 | 57.00 | 57.00 | 56.14 | 56.29 | 881 | +0.02(+0.03%) |
Jan 23, 2024 | 56.19 | 56.27 | 55.97 | 56.27 | 3,399 | +0.35(+0.63%) |
Jan 22, 2024 | 55.51 | 56.05 | 55.51 | 55.92 | 4,075 | +0.95(+1.73%) |
Jan 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 1,406 | +0.93(+1.73%) |
Jan 18, 2024 | 53.89 | 54.03 | 53.74 | 54.03 | 518 | +0.46(+0.87%) |
Jan 17, 2024 | 53.51 | 53.57 | 53.17 | 53.57 | 1,285 | -0.55(-1.01%) |
Jan 16, 2024 | 54.00 | 54.35 | 53.98 | 54.12 | 1,764 | -0.18(-0.34%) |
Jan 12, 2024 | 54.11 | 54.30 | 54.11 | 54.30 | 918 | +0.27(+0.50%) |
Jan 11, 2024 | 53.80 | 54.03 | 53.80 | 54.03 | 831 | +0.35(+0.65%) |
Jan 10, 2024 | 53.22 | 53.75 | 53.22 | 53.68 | 1,241 | +0.44(+0.83%) |
Jan 09, 2024 | 53.34 | 53.34 | 53.19 | 53.24 | 673 | +0.07(+0.13%) |
Jan 08, 2024 | 51.86 | 53.17 | 51.86 | 53.17 | 874 | +1.22(+2.35%) |
Jan 05, 2024 | 51.65 | 52.13 | 51.65 | 51.95 | 2,194 | +0.03(+0.05%) |
Jan 04, 2024 | 52.09 | 52.09 | 51.92 | 51.92 | 891 | -0.16(-0.30%) |
Jan 03, 2024 | 52.54 | 52.54 | 52.08 | 52.08 | 573 | -1.15(-2.16%) |
Jan 02, 2024 | 53.80 | 53.80 | 52.98 | 53.22 | 3,158 | -1.28(-2.34%) |
Dec 29, 2023 | 54.88 | 55.12 | 54.43 | 54.50 | 928 | -0.42(-0.76%) |
Dec 28, 2023 | 54.90 | 55.03 | 54.90 | 54.92 | 1,682 | +0.14(+0.25%) |
Dec 27, 2023 | 54.86 | 54.86 | 54.75 | 54.78 | 1,642 | +0.01(+0.01%) |
Dec 26, 2023 | 54.45 | 54.82 | 54.45 | 54.77 | 1,766 | +0.36(+0.67%) |
Dec 22, 2023 | 54.64 | 54.64 | 54.27 | 54.41 | 2,574 | -0.02(-0.03%) |
Dec 21, 2023 | 53.92 | 54.43 | 53.92 | 54.43 | 842 | +1.09(+2.05%) |
Dec 20, 2023 | 54.42 | 54.48 | 53.33 | 53.33 | 1,698 | -0.99(-1.82%) |
Dec 19, 2023 | 53.92 | 54.35 | 53.92 | 54.32 | 3,766 | +0.56(+1.04%) |
Dec 18, 2023 | 52.48 | 53.96 | 52.14 | 53.76 | 5,203 | +0.24(+0.45%) |
Dec 15, 2023 | 52.90 | 53.52 | 52.90 | 53.52 | 2,064 | +0.65(+1.23%) |
Dec 14, 2023 | 52.93 | 53.07 | 52.70 | 52.87 | 2,825 | +0.18(+0.35%) |
Dec 13, 2023 | 51.86 | 52.69 | 51.63 | 52.69 | 1,818 | +0.89(+1.73%) |
Dec 12, 2023 | 51.77 | 51.96 | 51.77 | 51.79 | 1,821 | +0.17(+0.33%) |
Dec 11, 2023 | 51.28 | 51.64 | 51.28 | 51.62 | 1,451 | +0.28(+0.55%) |
Dec 08, 2023 | 50.77 | 51.38 | 50.77 | 51.34 | 1,021 | +0.49(+0.95%) |
Dec 07, 2023 | 50.69 | 51.03 | 50.69 | 50.85 | 1,801 | +0.04(+0.07%) |
Dec 06, 2023 | 51.64 | 51.64 | 50.82 | 50.82 | 790 | -0.20(-0.39%) |
Dec 05, 2023 | 50.83 | 51.01 | 50.81 | 51.01 | 1,381 | -0.21(-0.40%) |
Dec 04, 2023 | 50.98 | 51.22 | 50.98 | 51.22 | 596 | -0.38(-0.73%) |
Dec 01, 2023 | 51.44 | 51.60 | 51.44 | 51.60 | 542 | +0.77(+1.51%) |
Nov 30, 2023 | 50.95 | 51.12 | 50.66 | 50.83 | 1,301 | +0.08(+0.16%) |
Nov 29, 2023 | 50.90 | 50.96 | 50.75 | 50.75 | 1,163 | +1.01(+2.04%) |
Nov 28, 2023 | 49.84 | 49.84 | 49.74 | 49.74 | 405 | +0.41(+0.84%) |
Nov 27, 2023 | 49.23 | 49.38 | 49.23 | 49.32 | 994 | -0.10(-0.20%) |
Nov 24, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | +0.05(+0.09%) |
Nov 22, 2023 | 49.76 | 49.76 | 49.31 | 49.38 | 6,225 | +0.44(+0.90%) |
Nov 21, 2023 | 49.15 | 49.15 | 48.78 | 48.94 | 3,463 | -0.54(-1.09%) |
Nov 20, 2023 | 48.62 | 49.61 | 48.62 | 49.48 | 1,723 | +0.76(+1.55%) |
Nov 17, 2023 | 48.42 | 48.72 | 48.42 | 48.72 | 315 | +0.39(+0.80%) |
Nov 16, 2023 | 48.03 | 48.33 | 48.03 | 48.33 | 1,497 | -0.59(-1.21%) |
Nov 15, 2023 | 49.07 | 49.07 | 48.91 | 48.93 | 697 | +0.22(+0.44%) |
Nov 14, 2023 | 48.10 | 48.71 | 48.10 | 48.71 | 952 | +1.71(+3.63%) |
Nov 13, 2023 | 46.79 | 47.08 | 46.79 | 47.00 | 1,911 | -0.13(-0.28%) |
Nov 10, 2023 | 46.51 | 47.13 | 46.51 | 47.13 | 747 | +0.97(+2.11%) |
Nov 09, 2023 | 46.76 | 47.02 | 46.16 | 46.16 | 5,990 | -0.79(-1.69%) |
Nov 08, 2023 | 47.17 | 47.17 | 46.95 | 46.95 | 790 | -0.23(-0.49%) |
Nov 07, 2023 | 46.95 | 47.19 | 46.95 | 47.18 | 1,953 | +0.83(+1.79%) |
Nov 06, 2023 | 46.35 | 46.39 | 46.35 | 46.35 | 2,861 | -0.55(-1.17%) |
Nov 03, 2023 | 46.02 | 47.14 | 46.02 | 46.90 | 1,681 | +0.93(+2.02%) |
Nov 02, 2023 | 45.64 | 46.01 | 45.64 | 45.98 | 3,871 | +1.01(+2.24%) |