Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.94 | 58.08 | 56.36 | 56.39 | 811,312 | -1.54(-2.65%) |
Jan 30, 2024 | 57.41 | 58.25 | 56.99 | 57.93 | 398,070 | +0.33(+0.57%) |
Jan 29, 2024 | 57.56 | 57.70 | 57.21 | 57.60 | 320,735 | -0.19(-0.33%) |
Jan 26, 2024 | 57.67 | 57.79 | 57.26 | 57.79 | 255,487 | +0.42(+0.73%) |
Jan 25, 2024 | 57.69 | 57.87 | 56.93 | 57.37 | 301,356 | +0.36(+0.63%) |
Jan 24, 2024 | 57.67 | 57.98 | 56.94 | 57.01 | 287,578 | -0.44(-0.76%) |
Jan 23, 2024 | 58.19 | 58.39 | 57.34 | 57.45 | 470,489 | -0.32(-0.55%) |
Jan 22, 2024 | 56.84 | 57.81 | 56.60 | 57.77 | 501,958 | +0.92(+1.62%) |
Jan 19, 2024 | 56.56 | 57.09 | 55.99 | 56.85 | 391,812 | +0.43(+0.76%) |
Jan 18, 2024 | 55.58 | 56.43 | 55.27 | 56.42 | 462,690 | +0.94(+1.70%) |
Jan 17, 2024 | 55.48 | 55.85 | 55.07 | 55.48 | 232,978 | -0.51(-0.90%) |
Jan 16, 2024 | 56.20 | 56.26 | 55.50 | 55.98 | 328,803 | -0.50(-0.88%) |
Jan 12, 2024 | 57.35 | 57.49 | 56.29 | 56.48 | 271,444 | -0.50(-0.87%) |
Jan 11, 2024 | 56.85 | 57.10 | 56.40 | 56.98 | 271,091 | +0.13(+0.23%) |
Jan 10, 2024 | 57.28 | 57.41 | 56.66 | 56.85 | 352,567 | -0.44(-0.76%) |
Jan 09, 2024 | 57.05 | 57.35 | 56.78 | 57.28 | 286,963 | -0.24(-0.41%) |
Jan 08, 2024 | 57.25 | 57.84 | 57.07 | 57.52 | 356,402 | +0.04(+0.07%) |
Jan 05, 2024 | 56.20 | 57.63 | 56.14 | 57.48 | 1,062,589 | +1.04(+1.84%) |
Jan 04, 2024 | 56.13 | 56.77 | 55.95 | 56.44 | 464,012 | +0.31(+0.55%) |
Jan 03, 2024 | 56.20 | 56.71 | 55.77 | 56.13 | 378,988 | -0.35(-0.61%) |
Jan 02, 2024 | 55.37 | 57.22 | 55.37 | 56.48 | 489,755 | +1.11(+2.00%) |
Dec 29, 2023 | 55.73 | 56.00 | 55.35 | 55.37 | 389,182 | -0.48(-0.85%) |
Dec 28, 2023 | 55.60 | 56.20 | 55.60 | 55.85 | 347,782 | +0.10(+0.18%) |
Dec 27, 2023 | 55.98 | 56.15 | 55.50 | 55.75 | 344,545 | +0.07(+0.12%) |
Dec 26, 2023 | 55.65 | 55.89 | 55.40 | 55.68 | 227,944 | +0.03(+0.05%) |
Dec 22, 2023 | 55.98 | 56.21 | 55.42 | 55.65 | 269,337 | +0.10(+0.18%) |
Dec 21, 2023 | 55.42 | 55.67 | 54.91 | 55.55 | 351,471 | +0.60(+1.10%) |
Dec 20, 2023 | 55.23 | 55.57 | 54.87 | 54.94 | 399,960 | -0.72(-1.30%) |
Dec 19, 2023 | 55.72 | 56.04 | 55.45 | 55.67 | 320,311 | +0.19(+0.34%) |
Dec 18, 2023 | 55.57 | 55.93 | 55.20 | 55.48 | 443,322 | +0.70(+1.28%) |
Dec 15, 2023 | 55.72 | 56.05 | 54.52 | 54.77 | 1,215,722 | -1.01(-1.81%) |
Dec 14, 2023 | 56.65 | 57.28 | 55.63 | 55.79 | 566,200 | -0.29(-0.51%) |
Dec 13, 2023 | 53.21 | 56.15 | 53.08 | 56.07 | 832,183 | +2.78(+5.23%) |
Dec 12, 2023 | 54.00 | 54.00 | 53.19 | 53.29 | 323,683 | -0.72(-1.34%) |
Dec 11, 2023 | 54.00 | 54.28 | 53.81 | 54.01 | 323,329 | +0.01(+0.02%) |
Dec 08, 2023 | 54.48 | 54.83 | 53.83 | 54.00 | 387,877 | -0.54(-0.98%) |
Dec 07, 2023 | 53.15 | 54.55 | 52.87 | 54.54 | 586,981 | +0.63(+1.18%) |
Dec 06, 2023 | 54.38 | 54.82 | 53.84 | 53.90 | 487,717 | -0.22(-0.40%) |
Dec 05, 2023 | 55.27 | 55.66 | 53.94 | 54.12 | 546,764 | -1.51(-2.71%) |
Dec 04, 2023 | 55.20 | 55.87 | 55.20 | 55.63 | 314,852 | +0.21(+0.38%) |
Dec 01, 2023 | 54.54 | 55.46 | 54.26 | 55.42 | 504,178 | +0.75(+1.38%) |
Nov 30, 2023 | 54.74 | 55.11 | 54.42 | 54.67 | 602,519 | -0.01(-0.02%) |
Nov 29, 2023 | 54.33 | 55.00 | 54.18 | 54.68 | 460,672 | +0.56(+1.04%) |
Nov 28, 2023 | 54.72 | 54.82 | 53.82 | 54.11 | 422,279 | -0.77(-1.41%) |
Nov 27, 2023 | 54.71 | 54.99 | 54.29 | 54.88 | 510,192 | -0.09(-0.16%) |
Nov 24, 2023 | 55.05 | 55.24 | 54.84 | 54.97 | 93,838 | +0.13(+0.24%) |
Nov 22, 2023 | 54.81 | 55.28 | 54.65 | 54.84 | 286,438 | +0.29(+0.53%) |
Nov 21, 2023 | 54.63 | 54.90 | 54.22 | 54.56 | 417,076 | -0.08(-0.15%) |
Nov 20, 2023 | 54.47 | 54.66 | 53.63 | 54.64 | 334,602 | -0.01(-0.02%) |
Nov 17, 2023 | 54.75 | 54.85 | 54.46 | 54.65 | 286,594 | +0.18(+0.33%) |
Nov 16, 2023 | 54.79 | 54.95 | 54.09 | 54.47 | 257,955 | -0.48(-0.87%) |
Nov 15, 2023 | 54.42 | 55.16 | 54.36 | 54.94 | 466,866 | +0.54(+0.98%) |
Nov 14, 2023 | 53.52 | 54.52 | 53.12 | 54.41 | 474,726 | +1.61(+3.04%) |
Nov 13, 2023 | 53.33 | 53.38 | 52.39 | 52.80 | 365,648 | -0.69(-1.30%) |
Nov 10, 2023 | 53.39 | 53.60 | 53.07 | 53.50 | 266,310 | +0.22(+0.41%) |
Nov 09, 2023 | 53.99 | 54.26 | 53.12 | 53.28 | 277,327 | -0.31(-0.57%) |
Nov 08, 2023 | 53.65 | 53.75 | 53.36 | 53.59 | 306,593 | -0.05(-0.09%) |
Nov 07, 2023 | 54.07 | 54.09 | 53.47 | 53.63 | 257,215 | -0.60(-1.10%) |
Nov 06, 2023 | 54.22 | 54.34 | 53.82 | 54.23 | 487,483 | +0.13(+0.24%) |
Nov 03, 2023 | 54.16 | 54.47 | 53.75 | 54.11 | 313,730 | +0.65(+1.21%) |
Nov 02, 2023 | 53.51 | 53.95 | 53.13 | 53.46 | 531,029 | +0.27(+0.52%) |