Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.31 | 60.16 | 58.10 | 58.10 | 52,726 | -1.43(-2.40%) |
Jan 30, 2024 | 58.12 | 59.65 | 58.12 | 59.53 | 40,575 | +1.34(+2.30%) |
Jan 29, 2024 | 57.58 | 58.19 | 57.23 | 58.19 | 23,477 | +0.39(+0.67%) |
Jan 26, 2024 | 57.25 | 58.00 | 57.03 | 57.80 | 20,951 | +0.34(+0.59%) |
Jan 25, 2024 | 57.25 | 57.49 | 56.73 | 57.46 | 46,836 | +0.57(+1.00%) |
Jan 24, 2024 | 57.09 | 57.47 | 56.85 | 56.89 | 41,886 | +0.49(+0.87%) |
Jan 23, 2024 | 56.14 | 56.51 | 56.05 | 56.40 | 20,853 | +0.17(+0.30%) |
Jan 22, 2024 | 56.17 | 56.79 | 56.13 | 56.23 | 26,210 | +0.47(+0.84%) |
Jan 19, 2024 | 54.45 | 55.92 | 54.17 | 55.76 | 37,471 | +1.77(+3.28%) |
Jan 18, 2024 | 53.71 | 54.09 | 53.00 | 53.99 | 33,519 | +0.25(+0.47%) |
Jan 17, 2024 | 53.32 | 54.34 | 53.15 | 53.74 | 58,372 | -0.30(-0.56%) |
Jan 16, 2024 | 54.00 | 54.30 | 53.58 | 54.04 | 89,300 | -0.84(-1.53%) |
Jan 12, 2024 | 55.62 | 55.84 | 54.50 | 54.88 | 48,741 | -0.27(-0.49%) |
Jan 11, 2024 | 55.27 | 55.56 | 54.32 | 55.15 | 50,335 | -0.42(-0.76%) |
Jan 10, 2024 | 55.27 | 55.68 | 54.95 | 55.57 | 31,583 | +0.17(+0.31%) |
Jan 09, 2024 | 55.65 | 55.65 | 55.09 | 55.40 | 19,306 | -0.72(-1.28%) |
Jan 08, 2024 | 55.41 | 56.22 | 54.98 | 56.12 | 64,055 | +0.57(+1.03%) |
Jan 05, 2024 | 55.19 | 56.00 | 54.94 | 55.55 | 157,846 | +0.60(+1.09%) |
Jan 04, 2024 | 54.66 | 55.82 | 54.66 | 54.95 | 48,276 | +0.36(+0.66%) |
Jan 03, 2024 | 55.04 | 55.15 | 54.43 | 54.59 | 85,193 | -0.90(-1.62%) |
Jan 02, 2024 | 54.33 | 55.52 | 54.33 | 55.49 | 40,167 | +0.29(+0.53%) |
Dec 29, 2023 | 55.42 | 55.55 | 54.75 | 55.20 | 37,197 | -0.25(-0.45%) |
Dec 28, 2023 | 55.14 | 55.62 | 55.09 | 55.45 | 59,157 | +0.44(+0.80%) |
Dec 27, 2023 | 54.56 | 55.13 | 54.56 | 55.01 | 35,342 | +0.30(+0.55%) |
Dec 26, 2023 | 54.32 | 54.96 | 54.32 | 54.71 | 21,037 | +0.38(+0.70%) |
Dec 22, 2023 | 54.25 | 54.77 | 54.03 | 54.33 | 20,627 | +0.15(+0.28%) |
Dec 21, 2023 | 53.90 | 54.18 | 53.20 | 54.18 | 24,709 | +0.93(+1.75%) |
Dec 20, 2023 | 54.85 | 55.06 | 53.21 | 53.25 | 32,893 | -1.83(-3.33%) |
Dec 19, 2023 | 54.24 | 55.15 | 54.24 | 55.08 | 14,109 | +0.78(+1.43%) |
Dec 18, 2023 | 54.67 | 54.67 | 54.26 | 54.31 | 18,594 | +0.31(+0.57%) |
Dec 15, 2023 | 54.00 | 54.21 | 53.57 | 54.00 | 30,482 | -0.71(-1.29%) |
Dec 14, 2023 | 54.42 | 54.99 | 54.13 | 54.70 | 96,704 | +1.08(+2.01%) |
Dec 13, 2023 | 51.91 | 53.66 | 51.90 | 53.63 | 78,742 | +1.67(+3.21%) |
Dec 12, 2023 | 51.28 | 51.96 | 51.26 | 51.96 | 16,637 | +0.75(+1.46%) |
Dec 11, 2023 | 50.65 | 51.36 | 50.65 | 51.21 | 19,819 | +0.68(+1.34%) |
Dec 08, 2023 | 49.86 | 50.65 | 49.86 | 50.54 | 10,105 | +0.48(+0.96%) |
Dec 07, 2023 | 49.91 | 50.13 | 49.77 | 50.06 | 14,719 | +0.37(+0.74%) |
Dec 06, 2023 | 50.84 | 51.06 | 49.56 | 49.69 | 26,360 | -0.49(-0.97%) |
Dec 05, 2023 | 50.00 | 50.37 | 49.75 | 50.18 | 29,865 | -0.50(-0.98%) |
Dec 04, 2023 | 50.11 | 51.04 | 50.11 | 50.67 | 59,041 | -0.09(-0.18%) |
Dec 01, 2023 | 49.97 | 50.87 | 49.90 | 50.76 | 29,606 | +0.72(+1.43%) |
Nov 30, 2023 | 48.99 | 50.05 | 48.93 | 50.05 | 21,487 | +1.12(+2.28%) |
Nov 29, 2023 | 48.59 | 49.53 | 48.59 | 48.93 | 49,177 | +0.63(+1.30%) |
Nov 28, 2023 | 48.20 | 48.63 | 48.18 | 48.30 | 13,811 | -0.10(-0.21%) |
Nov 27, 2023 | 48.22 | 48.45 | 48.17 | 48.40 | 13,634 | -0.24(-0.49%) |
Nov 24, 2023 | 48.65 | 48.82 | 48.52 | 48.64 | 7,701 | +0.25(+0.52%) |
Nov 22, 2023 | 48.19 | 48.54 | 48.19 | 48.39 | 40,650 | +0.41(+0.85%) |
Nov 21, 2023 | 47.82 | 48.26 | 47.82 | 47.98 | 36,869 | -0.02(-0.04%) |
Nov 20, 2023 | 47.57 | 48.24 | 47.52 | 48.00 | 50,250 | +0.25(+0.52%) |
Nov 17, 2023 | 47.65 | 47.75 | 47.50 | 47.75 | 17,348 | +0.55(+1.16%) |
Nov 16, 2023 | 46.82 | 47.30 | 46.82 | 47.20 | 51,029 | +0.19(+0.40%) |
Nov 15, 2023 | 46.68 | 47.17 | 46.63 | 47.01 | 20,592 | +0.56(+1.20%) |
Nov 14, 2023 | 45.76 | 46.88 | 45.74 | 46.46 | 62,750 | +1.81(+4.04%) |
Nov 13, 2023 | 44.33 | 44.94 | 44.33 | 44.65 | 12,456 | -0.19(-0.42%) |
Nov 10, 2023 | 44.14 | 44.88 | 43.83 | 44.84 | 29,105 | +1.02(+2.32%) |
Nov 09, 2023 | 44.45 | 44.59 | 43.77 | 43.82 | 29,164 | -0.41(-0.92%) |
Nov 08, 2023 | 44.10 | 44.32 | 43.85 | 44.23 | 11,263 | +0.11(+0.25%) |
Nov 07, 2023 | 43.99 | 44.27 | 43.94 | 44.12 | 10,608 | -0.21(-0.47%) |
Nov 06, 2023 | 44.90 | 44.90 | 43.86 | 44.33 | 16,974 | -0.32(-0.71%) |
Nov 03, 2023 | 44.23 | 44.98 | 44.23 | 44.65 | 60,691 | +1.23(+2.82%) |
Nov 02, 2023 | 42.14 | 43.49 | 42.14 | 43.42 | 33,409 | +1.92(+4.62%) |