Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.59 | 63.36 | 61.19 | 61.25 | 628,813 | -1.49(-2.37%) |
Jan 30, 2024 | 62.33 | 63.94 | 62.10 | 62.73 | 809,940 | -0.15(-0.24%) |
Jan 29, 2024 | 61.03 | 63.04 | 60.74 | 62.88 | 795,058 | +1.57(+2.55%) |
Jan 26, 2024 | 62.31 | 63.07 | 61.25 | 61.32 | 665,661 | -0.68(-1.09%) |
Jan 25, 2024 | 58.64 | 62.64 | 58.64 | 62.00 | 1,120,881 | +4.49(+7.80%) |
Jan 24, 2024 | 58.72 | 58.74 | 57.24 | 57.51 | 380,279 | -0.30(-0.52%) |
Jan 23, 2024 | 58.54 | 58.54 | 57.33 | 57.81 | 563,999 | +0.04(+0.07%) |
Jan 22, 2024 | 57.13 | 58.67 | 57.06 | 57.77 | 643,548 | +1.22(+2.15%) |
Jan 19, 2024 | 56.12 | 56.57 | 55.15 | 56.55 | 686,037 | +0.10(+0.18%) |
Jan 18, 2024 | 56.10 | 56.83 | 55.70 | 56.45 | 606,420 | +1.04(+1.87%) |
Jan 17, 2024 | 55.04 | 56.06 | 55.04 | 55.41 | 508,077 | -1.23(-2.17%) |
Jan 16, 2024 | 56.30 | 56.72 | 55.80 | 56.64 | 585,427 | -0.37(-0.65%) |
Jan 12, 2024 | 57.24 | 57.53 | 56.36 | 57.01 | 796,716 | +0.33(+0.58%) |
Jan 11, 2024 | 55.74 | 56.75 | 54.92 | 56.68 | 655,688 | +0.82(+1.46%) |
Jan 10, 2024 | 56.60 | 56.60 | 54.89 | 55.86 | 766,475 | -0.79(-1.39%) |
Jan 09, 2024 | 55.97 | 56.73 | 55.23 | 56.65 | 653,251 | -0.40(-0.70%) |
Jan 08, 2024 | 56.28 | 57.08 | 55.61 | 57.05 | 695,040 | -0.18(-0.31%) |
Jan 05, 2024 | 56.37 | 57.87 | 56.36 | 57.23 | 621,705 | +0.34(+0.60%) |
Jan 04, 2024 | 55.94 | 57.33 | 55.40 | 56.89 | 1,222,056 | +1.36(+2.44%) |
Jan 03, 2024 | 56.40 | 56.81 | 55.48 | 55.53 | 744,009 | -2.15(-3.73%) |
Jan 02, 2024 | 56.93 | 58.29 | 56.66 | 57.69 | 655,825 | +0.40(+0.70%) |
Dec 29, 2023 | 58.21 | 58.54 | 56.98 | 57.29 | 562,176 | -1.14(-1.95%) |
Dec 28, 2023 | 57.96 | 59.02 | 57.96 | 58.43 | 434,008 | +0.07(+0.12%) |
Dec 27, 2023 | 58.68 | 58.96 | 58.25 | 58.36 | 434,699 | -0.42(-0.71%) |
Dec 26, 2023 | 57.86 | 59.14 | 57.61 | 58.77 | 437,065 | +1.09(+1.88%) |
Dec 22, 2023 | 57.74 | 58.29 | 57.34 | 57.69 | 409,207 | -0.02(-0.03%) |
Dec 21, 2023 | 57.97 | 57.97 | 56.66 | 57.71 | 620,351 | +0.50(+0.87%) |
Dec 20, 2023 | 57.42 | 58.95 | 57.12 | 57.21 | 984,006 | -1.77(-3.01%) |
Dec 19, 2023 | 57.64 | 59.13 | 57.64 | 58.98 | 956,662 | +1.82(+3.19%) |
Dec 18, 2023 | 58.32 | 58.35 | 56.50 | 57.16 | 866,725 | -0.70(-1.21%) |
Dec 15, 2023 | 58.01 | 59.66 | 57.74 | 57.86 | 1,931,822 | -0.36(-0.62%) |
Dec 14, 2023 | 54.78 | 58.39 | 54.78 | 58.22 | 1,612,456 | +5.64(+10.73%) |
Dec 13, 2023 | 50.95 | 52.72 | 50.15 | 52.57 | 1,009,095 | +1.63(+3.19%) |
Dec 12, 2023 | 50.95 | 51.19 | 50.48 | 50.95 | 885,717 | -0.11(-0.21%) |
Dec 11, 2023 | 51.19 | 51.69 | 50.80 | 51.06 | 720,553 | -0.20(-0.39%) |
Dec 08, 2023 | 50.96 | 51.77 | 50.66 | 51.26 | 668,838 | +0.26(+0.51%) |
Dec 07, 2023 | 50.85 | 51.33 | 50.70 | 51.00 | 582,851 | +0.21(+0.41%) |
Dec 06, 2023 | 51.21 | 52.08 | 50.76 | 50.79 | 577,873 | +0.10(+0.20%) |
Dec 05, 2023 | 51.28 | 51.48 | 50.43 | 50.69 | 617,524 | -1.08(-2.08%) |
Dec 04, 2023 | 50.92 | 51.97 | 50.73 | 51.77 | 606,882 | +0.40(+0.78%) |
Dec 01, 2023 | 49.50 | 51.59 | 49.30 | 51.37 | 787,567 | +2.01(+4.08%) |
Nov 30, 2023 | 49.82 | 49.99 | 48.99 | 49.35 | 699,336 | -0.07(-0.14%) |
Nov 29, 2023 | 49.36 | 50.03 | 49.22 | 49.42 | 546,160 | +0.73(+1.49%) |
Nov 28, 2023 | 49.45 | 49.71 | 48.52 | 48.69 | 455,674 | -0.99(-1.99%) |
Nov 27, 2023 | 49.29 | 49.82 | 49.21 | 49.68 | 364,251 | -0.11(-0.22%) |
Nov 24, 2023 | 49.33 | 50.18 | 49.33 | 49.79 | 211,958 | +0.39(+0.79%) |
Nov 22, 2023 | 48.66 | 49.73 | 48.05 | 49.40 | 742,701 | +0.51(+1.04%) |
Nov 21, 2023 | 49.61 | 49.76 | 48.76 | 48.89 | 869,137 | -1.04(-2.08%) |
Nov 20, 2023 | 50.79 | 50.96 | 49.88 | 49.93 | 865,112 | -1.30(-2.53%) |
Nov 17, 2023 | 50.45 | 51.39 | 50.04 | 51.23 | 503,616 | +1.40(+2.80%) |
Nov 16, 2023 | 50.94 | 51.41 | 49.69 | 49.83 | 805,079 | -1.27(-2.48%) |
Nov 15, 2023 | 51.20 | 51.90 | 50.80 | 51.10 | 911,391 | -0.11(-0.21%) |
Nov 14, 2023 | 50.86 | 51.65 | 50.56 | 51.21 | 1,089,926 | +2.49(+5.12%) |
Nov 13, 2023 | 48.71 | 49.15 | 48.35 | 48.71 | 649,781 | -0.34(-0.69%) |
Nov 10, 2023 | 47.79 | 49.19 | 47.40 | 49.05 | 777,774 | +1.66(+3.49%) |
Nov 09, 2023 | 48.29 | 48.38 | 47.16 | 47.40 | 908,327 | -0.12(-0.25%) |
Nov 08, 2023 | 48.18 | 48.65 | 47.32 | 47.52 | 630,619 | -0.43(-0.89%) |
Nov 07, 2023 | 46.81 | 48.21 | 46.64 | 47.95 | 672,983 | +0.32(+0.67%) |
Nov 06, 2023 | 49.68 | 49.77 | 47.34 | 47.63 | 1,102,275 | -2.31(-4.63%) |
Nov 03, 2023 | 49.96 | 50.91 | 49.83 | 49.94 | 1,009,401 | +1.22(+2.51%) |
Nov 02, 2023 | 47.99 | 48.90 | 47.52 | 48.72 | 1,269,791 | +2.18(+4.67%) |