Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.29 | 54.29 | 53.94 | 53.94 | 1,697 | -1.21(-2.19%) |
Jan 30, 2024 | 55.34 | 55.35 | 55.12 | 55.15 | 1,771 | -0.52(-0.93%) |
Jan 29, 2024 | 55.06 | 55.67 | 55.06 | 55.67 | 2,619 | +0.67(+1.22%) |
Jan 26, 2024 | 55.04 | 55.16 | 54.85 | 55.00 | 1,617 | -0.49(-0.88%) |
Jan 25, 2024 | 55.69 | 55.69 | 54.99 | 55.49 | 8,450 | -0.19(-0.34%) |
Jan 24, 2024 | 56.18 | 56.18 | 55.68 | 55.68 | 2,872 | +0.24(+0.43%) |
Jan 23, 2024 | 55.26 | 55.57 | 55.26 | 55.44 | 1,941 | +0.53(+0.96%) |
Jan 22, 2024 | 54.89 | 55.23 | 54.89 | 54.91 | 2,072 | -0.04(-0.07%) |
Jan 19, 2024 | 54.15 | 54.95 | 54.11 | 54.95 | 1,231 | +0.94(+1.74%) |
Jan 18, 2024 | 53.54 | 54.05 | 53.54 | 54.01 | 1,722 | +0.87(+1.64%) |
Jan 17, 2024 | 52.77 | 53.14 | 52.38 | 53.14 | 5,540 | -0.45(-0.84%) |
Jan 16, 2024 | 53.41 | 53.66 | 53.51 | 53.59 | 1,119 | -0.44(-0.81%) |
Jan 12, 2024 | 54.33 | 54.33 | 53.97 | 54.03 | 875 | -0.40(-0.73%) |
Jan 11, 2024 | 54.54 | 54.61 | 53.88 | 54.43 | 8,530 | +0.00(+0.00%) |
Jan 10, 2024 | 54.50 | 54.69 | 54.31 | 54.43 | 1,592 | -0.12(-0.22%) |
Jan 09, 2024 | 54.33 | 54.88 | 54.33 | 54.55 | 1,069 | -0.51(-0.93%) |
Jan 08, 2024 | 54.02 | 55.13 | 54.02 | 55.06 | 1,317 | +0.97(+1.79%) |
Jan 05, 2024 | 54.19 | 54.43 | 53.94 | 54.09 | 1,474 | +0.31(+0.58%) |
Jan 04, 2024 | 54.17 | 54.17 | 53.77 | 53.78 | 1,663 | -0.30(-0.55%) |
Jan 03, 2024 | 54.41 | 54.52 | 54.08 | 54.08 | 2,079 | -1.18(-2.13%) |
Jan 02, 2024 | 56.08 | 56.08 | 55.19 | 55.26 | 5,059 | -1.58(-2.78%) |
Dec 29, 2023 | 57.15 | 57.35 | 56.66 | 56.84 | 3,255 | -0.39(-0.68%) |
Dec 28, 2023 | 57.53 | 57.68 | 57.22 | 57.22 | 4,954 | +0.15(+0.26%) |
Dec 27, 2023 | 57.00 | 57.10 | 56.94 | 57.08 | 1,337 | +0.36(+0.63%) |
Dec 26, 2023 | 56.18 | 56.72 | 56.18 | 56.72 | 1,314 | +0.49(+0.87%) |
Dec 22, 2023 | 56.52 | 56.52 | 56.03 | 56.23 | 1,116 | +0.28(+0.51%) |
Dec 21, 2023 | 55.73 | 55.94 | 55.55 | 55.94 | 1,474 | +0.98(+1.77%) |
Dec 20, 2023 | 55.99 | 56.08 | 54.97 | 54.97 | 1,959 | -1.10(-1.97%) |
Dec 19, 2023 | 55.48 | 56.07 | 55.48 | 56.07 | 1,853 | +0.76(+1.37%) |
Dec 18, 2023 | 55.56 | 55.59 | 54.73 | 55.32 | 3,784 | -0.30(-0.54%) |
Dec 15, 2023 | 55.70 | 55.70 | 55.60 | 55.61 | 1,729 | +0.11(+0.20%) |
Dec 14, 2023 | 54.63 | 55.67 | 54.63 | 55.51 | 6,795 | +1.35(+2.50%) |
Dec 13, 2023 | 52.75 | 54.15 | 52.75 | 54.15 | 5,081 | +0.82(+1.53%) |
Dec 12, 2023 | 53.38 | 53.38 | 53.06 | 53.34 | 5,378 | -0.04(-0.07%) |
Dec 11, 2023 | 53.07 | 53.38 | 53.04 | 53.38 | 2,248 | +0.32(+0.60%) |
Dec 08, 2023 | 52.92 | 53.21 | 52.75 | 53.06 | 2,205 | +0.33(+0.62%) |
Dec 07, 2023 | 52.35 | 52.75 | 52.35 | 52.73 | 1,332 | +0.73(+1.40%) |
Dec 06, 2023 | 52.37 | 52.37 | 52.00 | 52.00 | 1,547 | +0.46(+0.89%) |
Dec 05, 2023 | 51.37 | 51.89 | 51.37 | 51.55 | 5,591 | -0.20(-0.38%) |
Dec 04, 2023 | 51.86 | 52.08 | 51.51 | 51.74 | 2,413 | -0.98(-1.87%) |
Dec 01, 2023 | 52.37 | 52.78 | 52.36 | 52.73 | 1,117 | +0.40(+0.76%) |
Nov 30, 2023 | 52.63 | 52.90 | 51.87 | 52.33 | 3,847 | -0.25(-0.47%) |
Nov 29, 2023 | 52.87 | 52.87 | 52.58 | 52.58 | 243 | +0.07(+0.13%) |
Nov 28, 2023 | 51.99 | 52.51 | 51.99 | 52.51 | 4,023 | +0.50(+0.96%) |
Nov 27, 2023 | 51.95 | 52.01 | 51.95 | 52.01 | 432 | -0.74(-1.40%) |
Nov 24, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +0.54(+1.03%) |
Nov 22, 2023 | 52.34 | 52.47 | 51.84 | 52.21 | 2,488 | +0.05(+0.09%) |
Nov 21, 2023 | 52.12 | 52.40 | 52.09 | 52.16 | 1,812 | -0.99(-1.87%) |
Nov 20, 2023 | 52.89 | 53.20 | 52.89 | 53.16 | 2,903 | +0.80(+1.52%) |
Nov 17, 2023 | 52.18 | 52.72 | 52.11 | 52.36 | 3,616 | +0.21(+0.40%) |
Nov 16, 2023 | 52.24 | 52.39 | 51.91 | 52.15 | 3,071 | -0.11(-0.21%) |
Nov 15, 2023 | 52.25 | 52.61 | 52.02 | 52.26 | 2,722 | -0.01(-0.02%) |
Nov 14, 2023 | 51.27 | 52.27 | 51.27 | 52.27 | 3,992 | +2.21(+4.41%) |
Nov 13, 2023 | 49.99 | 50.26 | 49.99 | 50.06 | 1,963 | -0.07(-0.14%) |
Nov 10, 2023 | 49.94 | 50.32 | 49.94 | 50.13 | 861 | +0.62(+1.25%) |
Nov 09, 2023 | 50.32 | 50.32 | 49.36 | 49.52 | 1,983 | -0.25(-0.50%) |
Nov 08, 2023 | 49.81 | 50.25 | 49.72 | 49.76 | 1,548 | -0.54(-1.07%) |
Nov 07, 2023 | 50.14 | 50.40 | 50.02 | 50.30 | 2,821 | -0.01(-0.02%) |
Nov 06, 2023 | 50.35 | 50.35 | 50.00 | 50.31 | 868 | +0.13(+0.26%) |
Nov 03, 2023 | 49.55 | 50.32 | 49.55 | 50.18 | 2,319 | +1.40(+2.88%) |
Nov 02, 2023 | 48.55 | 48.80 | 48.55 | 48.78 | 3,280 | +0.97(+2.04%) |