Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.55 | 59.55 | 58.55 | 58.66 | 10,840 | -0.30(-0.51%) |
Jan 30, 2024 | 59.56 | 59.56 | 58.96 | 58.96 | 5,999 | -0.87(-1.45%) |
Jan 29, 2024 | 58.69 | 59.83 | 58.69 | 59.83 | 22,119 | +1.54(+2.64%) |
Jan 26, 2024 | 58.21 | 58.29 | 58.00 | 58.29 | 15,897 | +0.31(+0.53%) |
Jan 25, 2024 | 58.30 | 58.40 | 57.94 | 57.98 | 6,272 | -0.07(-0.12%) |
Jan 24, 2024 | 58.28 | 58.57 | 57.92 | 58.05 | 21,516 | +0.69(+1.20%) |
Jan 23, 2024 | 57.37 | 57.50 | 57.18 | 57.36 | 5,256 | -0.06(-0.10%) |
Jan 22, 2024 | 57.00 | 57.66 | 57.00 | 57.42 | 28,048 | -0.23(-0.40%) |
Jan 19, 2024 | 57.24 | 57.70 | 56.95 | 57.65 | 63,229 | +0.52(+0.91%) |
Jan 18, 2024 | 56.72 | 57.13 | 56.72 | 57.13 | 10,854 | +1.13(+2.02%) |
Jan 17, 2024 | 55.92 | 56.00 | 55.50 | 56.00 | 24,376 | -0.10(-0.18%) |
Jan 16, 2024 | 56.72 | 56.72 | 56.00 | 56.10 | 126,383 | -1.57(-2.72%) |
Jan 12, 2024 | 57.65 | 58.15 | 57.56 | 57.67 | 49,983 | -0.03(-0.05%) |
Jan 11, 2024 | 57.71 | 57.91 | 57.01 | 57.70 | 60,952 | +0.15(+0.26%) |
Jan 10, 2024 | 57.26 | 57.69 | 57.25 | 57.55 | 117,462 | -0.06(-0.10%) |
Jan 09, 2024 | 57.21 | 57.91 | 57.21 | 57.61 | 21,800 | -0.59(-1.01%) |
Jan 08, 2024 | 57.25 | 58.44 | 57.20 | 58.20 | 16,125 | +0.05(+0.09%) |
Jan 05, 2024 | 57.85 | 58.43 | 57.85 | 58.15 | 17,364 | +0.16(+0.28%) |
Jan 04, 2024 | 58.14 | 58.44 | 57.99 | 57.99 | 3,976 | -0.09(-0.15%) |
Jan 03, 2024 | 58.24 | 58.24 | 57.71 | 58.08 | 51,201 | -0.49(-0.84%) |
Jan 02, 2024 | 58.84 | 58.91 | 58.20 | 58.57 | 40,711 | +0.38(+0.65%) |
Dec 29, 2023 | 58.35 | 58.51 | 58.02 | 58.19 | 15,886 | -0.02(-0.03%) |
Dec 28, 2023 | 58.53 | 58.53 | 58.12 | 58.21 | 30,419 | -0.35(-0.60%) |
Dec 27, 2023 | 58.42 | 58.79 | 58.42 | 58.56 | 29,645 | +0.44(+0.76%) |
Dec 26, 2023 | 58.07 | 58.25 | 57.90 | 58.12 | 20,005 | -0.34(-0.58%) |
Dec 22, 2023 | 58.49 | 58.80 | 58.32 | 58.46 | 10,066 | -0.11(-0.19%) |
Dec 21, 2023 | 58.21 | 58.57 | 57.86 | 58.57 | 18,336 | +0.77(+1.33%) |
Dec 20, 2023 | 58.00 | 58.72 | 57.76 | 57.80 | 20,752 | +0.11(+0.19%) |
Dec 19, 2023 | 57.31 | 57.74 | 57.27 | 57.69 | 20,905 | +0.54(+0.94%) |
Dec 18, 2023 | 56.73 | 57.18 | 56.73 | 57.15 | 22,320 | +1.05(+1.88%) |
Dec 15, 2023 | 56.23 | 56.40 | 55.91 | 56.10 | 44,253 | +0.08(+0.15%) |
Dec 14, 2023 | 55.89 | 56.51 | 55.89 | 56.02 | 12,684 | +0.52(+0.93%) |
Dec 13, 2023 | 54.65 | 55.53 | 54.55 | 55.50 | 17,892 | +1.04(+1.91%) |
Dec 12, 2023 | 54.50 | 54.68 | 53.94 | 54.46 | 215,082 | +0.03(+0.06%) |
Dec 11, 2023 | 54.49 | 54.68 | 54.43 | 54.43 | 20,157 | -0.70(-1.26%) |
Dec 08, 2023 | 55.02 | 55.17 | 54.97 | 55.12 | 5,773 | +0.23(+0.42%) |
Dec 07, 2023 | 54.94 | 54.97 | 54.65 | 54.89 | 14,501 | +0.20(+0.36%) |
Dec 06, 2023 | 55.47 | 55.47 | 54.69 | 54.69 | 7,307 | -0.36(-0.65%) |
Dec 05, 2023 | 54.97 | 55.40 | 54.92 | 55.05 | 10,906 | +0.38(+0.69%) |
Dec 04, 2023 | 54.31 | 54.78 | 53.77 | 54.67 | 38,442 | +0.24(+0.44%) |
Dec 01, 2023 | 54.09 | 54.50 | 53.86 | 54.44 | 30,925 | +0.47(+0.87%) |
Nov 30, 2023 | 54.25 | 54.25 | 53.69 | 53.97 | 21,227 | -1.19(-2.17%) |
Nov 29, 2023 | 55.27 | 55.36 | 55.02 | 55.16 | 26,825 | +0.42(+0.76%) |
Nov 28, 2023 | 54.55 | 54.97 | 54.52 | 54.74 | 14,087 | +0.61(+1.12%) |
Nov 27, 2023 | 53.91 | 54.30 | 52.96 | 54.14 | 22,808 | +0.20(+0.37%) |
Nov 24, 2023 | 53.85 | 54.07 | 53.85 | 53.94 | 12,992 | +0.04(+0.07%) |
Nov 22, 2023 | 53.93 | 54.18 | 53.78 | 53.90 | 16,010 | +0.82(+1.54%) |
Nov 21, 2023 | 52.98 | 53.24 | 52.93 | 53.08 | 75,138 | +0.14(+0.26%) |
Nov 20, 2023 | 52.67 | 53.16 | 52.66 | 52.94 | 15,096 | +0.42(+0.80%) |
Nov 17, 2023 | 52.19 | 52.65 | 52.19 | 52.52 | 13,608 | +0.39(+0.74%) |
Nov 16, 2023 | 51.33 | 52.30 | 51.33 | 52.14 | 54,600 | +1.09(+2.15%) |
Nov 15, 2023 | 51.15 | 51.43 | 50.99 | 51.04 | 15,847 | -0.64(-1.23%) |
Nov 14, 2023 | 50.72 | 51.72 | 50.72 | 51.68 | 48,402 | +2.01(+4.05%) |
Nov 13, 2023 | 49.25 | 49.73 | 49.10 | 49.67 | 28,161 | -0.70(-1.38%) |
Nov 10, 2023 | 49.80 | 50.53 | 49.66 | 50.36 | 45,736 | +0.57(+1.14%) |
Nov 09, 2023 | 50.66 | 50.66 | 49.78 | 49.80 | 20,216 | -0.87(-1.71%) |
Nov 08, 2023 | 50.63 | 50.77 | 50.45 | 50.66 | 17,224 | +0.15(+0.30%) |
Nov 07, 2023 | 50.35 | 50.77 | 50.23 | 50.51 | 61,474 | +0.80(+1.60%) |
Nov 06, 2023 | 50.10 | 50.19 | 49.51 | 49.72 | 43,546 | +0.32(+0.64%) |
Nov 03, 2023 | 48.59 | 49.53 | 48.59 | 49.40 | 45,444 | +1.07(+2.20%) |
Nov 02, 2023 | 48.00 | 48.45 | 48.00 | 48.33 | 122,154 | +1.41(+3.01%) |