Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.24 | 62.93 | 61.51 | 62.26 | 692,545 | +0.04(+0.06%) |
Jan 30, 2024 | 60.23 | 62.42 | 59.40 | 62.22 | 681,022 | +3.19(+5.40%) |
Jan 29, 2024 | 60.72 | 60.91 | 58.73 | 59.04 | 370,360 | -1.18(-1.97%) |
Jan 26, 2024 | 58.59 | 60.34 | 58.22 | 60.22 | 438,572 | +1.54(+2.63%) |
Jan 25, 2024 | 59.85 | 60.33 | 57.88 | 58.68 | 368,316 | -0.84(-1.40%) |
Jan 24, 2024 | 58.72 | 60.41 | 58.52 | 59.52 | 427,979 | +1.80(+3.12%) |
Jan 23, 2024 | 57.74 | 58.62 | 57.26 | 57.72 | 425,152 | -0.35(-0.60%) |
Jan 22, 2024 | 58.78 | 59.52 | 57.86 | 58.06 | 451,961 | -0.72(-1.22%) |
Jan 19, 2024 | 58.73 | 61.39 | 56.99 | 58.78 | 921,364 | +1.88(+3.31%) |
Jan 18, 2024 | 56.83 | 57.03 | 55.61 | 56.90 | 368,371 | +0.44(+0.78%) |
Jan 17, 2024 | 55.21 | 57.14 | 55.21 | 56.46 | 393,105 | +0.96(+1.72%) |
Jan 16, 2024 | 56.81 | 57.65 | 55.21 | 55.51 | 612,898 | -0.58(-1.03%) |
Jan 12, 2024 | 55.34 | 57.02 | 54.97 | 56.08 | 566,714 | +2.28(+4.24%) |
Jan 11, 2024 | 52.88 | 53.83 | 52.18 | 53.80 | 330,220 | +0.35(+0.65%) |
Jan 10, 2024 | 54.18 | 54.36 | 52.98 | 53.46 | 278,109 | -0.62(-1.14%) |
Jan 09, 2024 | 54.48 | 54.67 | 52.64 | 54.07 | 390,379 | -0.12(-0.22%) |
Jan 08, 2024 | 55.01 | 55.64 | 53.01 | 54.19 | 630,517 | -1.75(-3.13%) |
Jan 05, 2024 | 54.28 | 56.42 | 54.15 | 55.94 | 475,776 | +2.08(+3.86%) |
Jan 04, 2024 | 54.66 | 56.49 | 53.75 | 53.86 | 747,845 | +0.58(+1.08%) |
Jan 03, 2024 | 51.28 | 53.85 | 51.15 | 53.29 | 473,756 | +2.14(+4.18%) |
Jan 02, 2024 | 50.71 | 51.48 | 50.18 | 51.15 | 392,856 | +1.40(+2.82%) |
Dec 29, 2023 | 50.14 | 50.22 | 49.12 | 49.74 | 335,739 | -0.15(-0.30%) |
Dec 28, 2023 | 50.78 | 51.13 | 49.84 | 49.89 | 388,496 | -1.08(-2.11%) |
Dec 27, 2023 | 51.26 | 51.96 | 50.88 | 50.97 | 276,487 | -0.44(-0.85%) |
Dec 26, 2023 | 53.97 | 54.02 | 50.37 | 51.40 | 518,589 | -2.78(-5.13%) |
Dec 22, 2023 | 53.05 | 54.74 | 52.89 | 54.18 | 464,275 | +1.49(+2.83%) |
Dec 21, 2023 | 52.48 | 53.08 | 52.20 | 52.69 | 354,994 | +0.93(+1.79%) |
Dec 20, 2023 | 53.13 | 54.55 | 51.53 | 51.76 | 726,740 | -1.00(-1.89%) |
Dec 19, 2023 | 50.62 | 52.76 | 50.26 | 52.76 | 640,634 | +2.39(+4.74%) |
Dec 18, 2023 | 52.63 | 52.78 | 50.02 | 50.37 | 685,186 | +0.37(+0.74%) |
Dec 15, 2023 | 46.64 | 50.46 | 46.64 | 50.00 | 1,080,218 | +3.51(+7.56%) |
Dec 14, 2023 | 47.61 | 47.70 | 46.21 | 46.49 | 441,680 | -0.52(-1.10%) |
Dec 13, 2023 | 46.88 | 47.24 | 46.05 | 47.00 | 339,038 | -0.09(-0.19%) |
Dec 12, 2023 | 47.20 | 48.00 | 46.80 | 47.09 | 241,528 | -0.73(-1.52%) |
Dec 11, 2023 | 47.08 | 47.84 | 46.04 | 47.82 | 268,720 | +0.24(+0.50%) |
Dec 08, 2023 | 47.80 | 48.07 | 46.99 | 47.58 | 286,525 | +0.07(+0.15%) |
Dec 07, 2023 | 48.19 | 48.19 | 46.29 | 47.51 | 432,188 | -0.40(-0.83%) |
Dec 06, 2023 | 48.66 | 49.40 | 47.88 | 47.91 | 290,781 | -0.95(-1.94%) |
Dec 05, 2023 | 49.25 | 49.50 | 48.80 | 48.86 | 220,139 | -0.47(-0.95%) |
Dec 04, 2023 | 50.34 | 51.15 | 49.08 | 49.32 | 307,029 | -1.23(-2.44%) |
Dec 01, 2023 | 49.44 | 51.19 | 49.44 | 50.56 | 414,395 | +1.09(+2.21%) |
Nov 30, 2023 | 48.62 | 49.66 | 48.04 | 49.46 | 322,995 | +0.65(+1.33%) |
Nov 29, 2023 | 50.13 | 50.66 | 48.43 | 48.82 | 332,236 | -1.17(-2.35%) |
Nov 28, 2023 | 51.94 | 52.27 | 49.99 | 49.99 | 342,663 | -1.71(-3.31%) |
Nov 27, 2023 | 51.82 | 51.89 | 51.11 | 51.70 | 303,754 | -0.05(-0.10%) |
Nov 24, 2023 | 51.64 | 52.76 | 51.63 | 51.75 | 251,875 | +0.11(+0.21%) |
Nov 22, 2023 | 49.64 | 51.71 | 49.38 | 51.64 | 333,688 | +1.44(+2.88%) |
Nov 21, 2023 | 50.47 | 50.57 | 49.54 | 50.20 | 351,265 | -0.40(-0.79%) |
Nov 20, 2023 | 51.09 | 51.28 | 50.36 | 50.60 | 265,909 | -0.06(-0.12%) |
Nov 17, 2023 | 50.14 | 51.54 | 49.81 | 50.66 | 299,305 | +1.04(+2.09%) |
Nov 16, 2023 | 50.31 | 50.62 | 49.29 | 49.62 | 550,549 | -1.05(-2.06%) |
Nov 15, 2023 | 51.73 | 52.14 | 50.53 | 50.67 | 448,583 | -1.18(-2.28%) |
Nov 14, 2023 | 52.75 | 52.75 | 50.82 | 51.85 | 502,571 | -0.71(-1.34%) |
Nov 13, 2023 | 53.16 | 53.30 | 52.18 | 52.56 | 408,403 | -0.34(-0.64%) |
Nov 10, 2023 | 51.95 | 53.06 | 51.67 | 52.90 | 393,310 | +0.91(+1.75%) |
Nov 09, 2023 | 52.14 | 53.31 | 51.78 | 51.99 | 378,582 | +0.40(+0.77%) |
Nov 08, 2023 | 51.42 | 52.15 | 50.29 | 51.59 | 590,062 | -0.25(-0.48%) |
Nov 07, 2023 | 52.44 | 52.76 | 51.23 | 51.84 | 685,358 | -0.81(-1.54%) |
Nov 06, 2023 | 52.84 | 53.37 | 51.74 | 52.65 | 701,784 | +0.15(+0.28%) |
Nov 03, 2023 | 50.14 | 53.22 | 47.87 | 52.50 | 830,241 | +1.06(+2.06%) |
Nov 02, 2023 | 50.94 | 53.61 | 49.56 | 51.44 | 1,094,511 | +0.51(+0.99%) |