Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.21 | 58.27 | 54.85 | 55.03 | 785,928 | -3.08(-5.30%) |
Jan 30, 2024 | 57.89 | 58.65 | 56.92 | 58.11 | 1,099,477 | +0.52(+0.90%) |
Jan 29, 2024 | 56.25 | 57.90 | 56.25 | 57.59 | 1,815,482 | +3.04(+5.57%) |
Jan 26, 2024 | 55.72 | 55.72 | 54.52 | 54.55 | 396,040 | -0.85(-1.53%) |
Jan 25, 2024 | 56.21 | 56.38 | 54.58 | 55.40 | 714,315 | +0.21(+0.38%) |
Jan 24, 2024 | 55.37 | 56.88 | 54.94 | 55.19 | 531,547 | +0.37(+0.67%) |
Jan 23, 2024 | 55.43 | 55.87 | 54.12 | 54.82 | 591,143 | -0.08(-0.15%) |
Jan 22, 2024 | 55.41 | 56.09 | 54.39 | 54.90 | 744,054 | +0.38(+0.70%) |
Jan 19, 2024 | 55.29 | 55.74 | 54.01 | 54.52 | 530,222 | -0.34(-0.62%) |
Jan 18, 2024 | 54.86 | 55.14 | 54.01 | 54.86 | 401,827 | +0.53(+0.98%) |
Jan 17, 2024 | 53.65 | 54.41 | 52.31 | 54.33 | 536,415 | -0.08(-0.15%) |
Jan 16, 2024 | 54.65 | 55.35 | 54.02 | 54.41 | 578,773 | -0.64(-1.16%) |
Jan 12, 2024 | 54.64 | 55.39 | 53.99 | 55.05 | 667,455 | +0.97(+1.79%) |
Jan 11, 2024 | 54.36 | 55.28 | 53.24 | 54.08 | 635,415 | -0.28(-0.52%) |
Jan 10, 2024 | 54.83 | 54.98 | 52.90 | 54.36 | 1,294,667 | +0.48(+0.89%) |
Jan 09, 2024 | 52.32 | 55.17 | 52.32 | 53.88 | 661,887 | +0.91(+1.72%) |
Jan 08, 2024 | 51.67 | 52.97 | 51.67 | 52.97 | 520,184 | +1.51(+2.93%) |
Jan 05, 2024 | 51.47 | 52.99 | 51.32 | 51.46 | 530,325 | -0.54(-1.04%) |
Jan 04, 2024 | 53.35 | 53.35 | 51.89 | 52.00 | 672,573 | -0.90(-1.70%) |
Jan 03, 2024 | 54.51 | 54.51 | 52.76 | 52.90 | 836,234 | -2.08(-3.78%) |
Jan 02, 2024 | 56.25 | 56.49 | 54.60 | 54.98 | 660,747 | -2.12(-3.71%) |
Dec 29, 2023 | 57.95 | 58.11 | 56.64 | 57.10 | 430,830 | -0.92(-1.59%) |
Dec 28, 2023 | 58.57 | 58.57 | 57.86 | 58.02 | 245,623 | -0.41(-0.70%) |
Dec 27, 2023 | 58.34 | 58.92 | 57.94 | 58.43 | 413,102 | -0.10(-0.17%) |
Dec 26, 2023 | 59.53 | 59.84 | 58.53 | 58.53 | 328,798 | -1.05(-1.76%) |
Dec 22, 2023 | 58.95 | 60.09 | 57.78 | 59.58 | 498,167 | +0.58(+0.98%) |
Dec 21, 2023 | 58.89 | 59.38 | 57.50 | 59.00 | 817,281 | +0.81(+1.39%) |
Dec 20, 2023 | 58.36 | 59.80 | 57.78 | 58.19 | 838,210 | -0.56(-0.95%) |
Dec 19, 2023 | 59.29 | 59.35 | 58.60 | 58.75 | 765,243 | -0.30(-0.51%) |
Dec 18, 2023 | 59.00 | 59.30 | 58.23 | 59.05 | 578,492 | -0.39(-0.66%) |
Dec 15, 2023 | 59.32 | 60.15 | 58.37 | 59.44 | 3,308,585 | +0.57(+0.97%) |
Dec 14, 2023 | 58.01 | 59.49 | 57.02 | 58.87 | 1,776,385 | +1.48(+2.58%) |
Dec 13, 2023 | 57.21 | 58.17 | 56.32 | 57.39 | 1,009,782 | +0.32(+0.56%) |
Dec 12, 2023 | 57.24 | 57.90 | 56.24 | 57.07 | 835,587 | +0.14(+0.25%) |
Dec 11, 2023 | 57.05 | 57.29 | 56.25 | 56.93 | 825,484 | +0.18(+0.32%) |
Dec 08, 2023 | 55.75 | 56.94 | 55.51 | 56.75 | 617,741 | +0.81(+1.45%) |
Dec 07, 2023 | 55.64 | 56.20 | 54.31 | 55.94 | 575,482 | +0.28(+0.50%) |
Dec 06, 2023 | 56.76 | 57.64 | 55.65 | 55.66 | 518,606 | -0.72(-1.28%) |
Dec 05, 2023 | 55.47 | 56.69 | 55.45 | 56.38 | 380,858 | +0.23(+0.41%) |
Dec 04, 2023 | 56.00 | 56.73 | 55.28 | 56.15 | 873,657 | +0.10(+0.18%) |
Dec 01, 2023 | 54.49 | 56.11 | 53.01 | 56.05 | 1,065,548 | +1.90(+3.51%) |
Nov 30, 2023 | 54.94 | 55.32 | 52.87 | 54.15 | 692,205 | -0.71(-1.29%) |
Nov 29, 2023 | 53.84 | 55.05 | 53.35 | 54.86 | 935,577 | +2.15(+4.08%) |
Nov 28, 2023 | 52.54 | 53.84 | 52.29 | 52.71 | 532,143 | +0.24(+0.46%) |
Nov 27, 2023 | 51.98 | 53.06 | 51.51 | 52.47 | 426,803 | +0.32(+0.61%) |
Nov 24, 2023 | 51.50 | 52.27 | 51.14 | 52.15 | 165,743 | +0.21(+0.40%) |
Nov 22, 2023 | 52.28 | 52.87 | 51.39 | 51.94 | 301,703 | +0.35(+0.68%) |
Nov 21, 2023 | 51.78 | 52.42 | 51.01 | 51.59 | 318,898 | -0.81(-1.55%) |
Nov 20, 2023 | 51.81 | 53.17 | 51.50 | 52.40 | 434,540 | +0.60(+1.16%) |
Nov 17, 2023 | 51.05 | 52.68 | 51.05 | 51.80 | 447,798 | +0.29(+0.56%) |
Nov 16, 2023 | 51.60 | 51.99 | 50.46 | 51.51 | 628,738 | -0.58(-1.11%) |
Nov 15, 2023 | 53.69 | 54.43 | 51.43 | 52.09 | 632,320 | -1.29(-2.42%) |
Nov 14, 2023 | 52.00 | 53.38 | 51.89 | 53.38 | 744,966 | +2.88(+5.70%) |
Nov 13, 2023 | 50.31 | 50.94 | 49.94 | 50.50 | 282,874 | +0.12(+0.24%) |
Nov 10, 2023 | 50.07 | 50.84 | 49.59 | 50.38 | 377,085 | +0.18(+0.36%) |
Nov 09, 2023 | 51.15 | 52.32 | 49.77 | 50.20 | 1,229,472 | -0.73(-1.43%) |
Nov 08, 2023 | 50.76 | 51.48 | 50.30 | 50.93 | 651,479 | +0.55(+1.09%) |
Nov 07, 2023 | 49.60 | 51.55 | 49.45 | 50.38 | 662,592 | +1.27(+2.59%) |
Nov 06, 2023 | 51.39 | 51.62 | 49.09 | 49.11 | 1,074,660 | -2.24(-4.36%) |
Nov 03, 2023 | 48.56 | 51.76 | 48.29 | 51.35 | 1,279,229 | +4.21(+8.93%) |
Nov 02, 2023 | 51.10 | 51.10 | 45.73 | 47.14 | 1,378,748 | +1.27(+2.77%) |