Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.11 | 56.50 | 55.10 | 55.27 | 1,198,692 | -1.03(-1.83%) |
Jan 30, 2024 | 55.72 | 56.35 | 55.27 | 56.30 | 941,283 | +0.65(+1.17%) |
Jan 29, 2024 | 55.61 | 55.66 | 54.97 | 55.65 | 949,884 | +0.19(+0.34%) |
Jan 26, 2024 | 55.92 | 56.10 | 54.64 | 55.46 | 925,496 | -0.05(-0.09%) |
Jan 25, 2024 | 56.06 | 56.27 | 54.72 | 55.51 | 1,025,008 | +0.93(+1.70%) |
Jan 24, 2024 | 56.25 | 56.73 | 54.41 | 54.58 | 1,104,640 | -0.49(-0.89%) |
Jan 23, 2024 | 54.69 | 55.25 | 53.82 | 55.07 | 1,228,262 | +1.15(+2.13%) |
Jan 22, 2024 | 53.52 | 53.99 | 52.86 | 53.92 | 1,425,659 | +0.69(+1.30%) |
Jan 19, 2024 | 54.89 | 54.89 | 53.13 | 53.23 | 1,106,341 | -1.41(-2.58%) |
Jan 18, 2024 | 53.71 | 54.95 | 53.58 | 54.64 | 1,109,912 | +0.95(+1.77%) |
Jan 17, 2024 | 53.50 | 54.13 | 53.27 | 53.69 | 1,042,040 | -0.28(-0.52%) |
Jan 16, 2024 | 53.75 | 54.23 | 53.36 | 53.97 | 935,874 | +0.03(+0.06%) |
Jan 12, 2024 | 54.47 | 54.53 | 53.80 | 53.94 | 955,496 | -0.04(-0.07%) |
Jan 11, 2024 | 53.66 | 54.04 | 52.98 | 53.98 | 1,130,186 | +0.32(+0.60%) |
Jan 10, 2024 | 52.72 | 53.91 | 52.62 | 53.66 | 1,210,759 | +1.08(+2.05%) |
Jan 09, 2024 | 52.03 | 52.63 | 51.51 | 52.58 | 1,533,849 | -0.09(-0.17%) |
Jan 08, 2024 | 51.91 | 52.73 | 51.65 | 52.67 | 1,350,313 | +1.24(+2.41%) |
Jan 05, 2024 | 50.90 | 52.43 | 50.73 | 51.43 | 1,086,880 | +0.21(+0.41%) |
Jan 04, 2024 | 50.73 | 51.75 | 50.30 | 51.22 | 1,985,789 | -0.15(-0.29%) |
Jan 03, 2024 | 53.76 | 53.76 | 50.59 | 51.37 | 2,176,901 | -3.30(-6.04%) |
Jan 02, 2024 | 55.05 | 55.44 | 53.88 | 54.67 | 1,244,235 | -0.76(-1.37%) |
Dec 29, 2023 | 55.69 | 55.91 | 55.31 | 55.43 | 642,181 | -0.36(-0.65%) |
Dec 28, 2023 | 56.37 | 56.66 | 55.76 | 55.79 | 477,391 | -0.39(-0.69%) |
Dec 27, 2023 | 56.09 | 56.63 | 55.67 | 56.18 | 495,821 | +0.10(+0.18%) |
Dec 26, 2023 | 55.57 | 56.29 | 55.31 | 56.08 | 438,044 | +0.43(+0.77%) |
Dec 22, 2023 | 55.78 | 56.02 | 55.36 | 55.65 | 780,311 | -0.08(-0.14%) |
Dec 21, 2023 | 55.56 | 55.94 | 54.76 | 55.73 | 592,134 | +0.57(+1.03%) |
Dec 20, 2023 | 56.12 | 56.50 | 55.13 | 55.16 | 849,352 | -1.03(-1.83%) |
Dec 19, 2023 | 55.73 | 56.49 | 55.73 | 56.19 | 1,039,292 | +0.49(+0.88%) |
Dec 18, 2023 | 54.70 | 55.84 | 54.10 | 55.70 | 760,447 | +1.27(+2.33%) |
Dec 15, 2023 | 55.36 | 55.66 | 54.22 | 54.43 | 2,247,180 | -0.85(-1.54%) |
Dec 14, 2023 | 56.61 | 57.00 | 54.44 | 55.28 | 1,901,410 | -1.41(-2.49%) |
Dec 13, 2023 | 55.45 | 56.73 | 55.26 | 56.69 | 1,357,630 | +0.86(+1.54%) |
Dec 12, 2023 | 54.98 | 56.06 | 54.87 | 55.83 | 1,169,922 | +1.45(+2.67%) |
Dec 11, 2023 | 53.67 | 54.67 | 53.37 | 54.38 | 1,102,382 | +0.94(+1.76%) |
Dec 08, 2023 | 53.94 | 54.11 | 52.98 | 53.44 | 1,133,238 | -0.82(-1.51%) |
Dec 07, 2023 | 54.03 | 54.51 | 53.70 | 54.26 | 1,349,829 | +0.26(+0.48%) |
Dec 06, 2023 | 54.80 | 55.08 | 53.80 | 54.00 | 1,270,615 | -0.72(-1.32%) |
Dec 05, 2023 | 54.28 | 55.41 | 54.28 | 54.72 | 1,251,789 | +0.19(+0.35%) |
Dec 04, 2023 | 53.00 | 54.64 | 52.73 | 54.53 | 1,320,610 | +1.31(+2.46%) |
Dec 01, 2023 | 52.65 | 53.55 | 51.77 | 53.22 | 2,061,840 | +0.32(+0.60%) |
Nov 30, 2023 | 51.18 | 52.91 | 51.08 | 52.90 | 1,855,845 | +1.81(+3.54%) |
Nov 29, 2023 | 51.00 | 51.57 | 50.45 | 51.09 | 1,761,192 | +0.18(+0.35%) |
Nov 28, 2023 | 50.93 | 51.19 | 50.44 | 50.91 | 1,390,232 | +0.01(+0.02%) |
Nov 27, 2023 | 50.10 | 50.92 | 50.02 | 50.90 | 2,032,665 | +0.95(+1.90%) |
Nov 24, 2023 | 50.75 | 51.31 | 49.85 | 49.95 | 550,700 | -0.76(-1.50%) |
Nov 22, 2023 | 49.50 | 50.98 | 49.38 | 50.71 | 1,619,560 | +2.10(+4.32%) |
Nov 21, 2023 | 46.03 | 49.18 | 46.03 | 48.61 | 2,413,475 | +3.17(+6.98%) |
Nov 20, 2023 | 45.25 | 45.56 | 44.37 | 45.44 | 1,574,565 | +0.08(+0.18%) |
Nov 17, 2023 | 45.47 | 45.47 | 44.98 | 45.36 | 1,584,923 | +0.08(+0.18%) |
Nov 16, 2023 | 46.38 | 46.38 | 45.28 | 45.28 | 1,573,872 | -1.10(-2.37%) |
Nov 15, 2023 | 46.40 | 46.59 | 45.64 | 46.38 | 1,243,819 | +0.03(+0.06%) |
Nov 14, 2023 | 47.27 | 47.50 | 45.57 | 46.35 | 1,889,056 | -0.33(-0.71%) |
Nov 13, 2023 | 46.45 | 46.72 | 45.77 | 46.68 | 850,900 | +0.23(+0.50%) |
Nov 10, 2023 | 45.18 | 46.46 | 45.13 | 46.45 | 1,128,657 | +1.35(+2.99%) |
Nov 09, 2023 | 46.04 | 46.21 | 44.99 | 45.10 | 1,012,765 | -0.71(-1.55%) |
Nov 08, 2023 | 46.01 | 46.03 | 45.62 | 45.81 | 655,232 | -0.17(-0.37%) |
Nov 07, 2023 | 45.00 | 46.03 | 44.87 | 45.98 | 992,489 | +1.00(+2.22%) |
Nov 06, 2023 | 45.07 | 45.25 | 44.44 | 44.98 | 1,071,572 | -0.32(-0.71%) |
Nov 03, 2023 | 44.61 | 45.58 | 44.41 | 45.30 | 611,828 | +0.96(+2.17%) |
Nov 02, 2023 | 45.05 | 45.10 | 44.22 | 44.34 | 1,122,111 | -0.27(-0.61%) |