Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.32 | 53.73 | 51.67 | 51.86 | 1,130,400 | -2.04(-3.78%) |
Jan 30, 2024 | 54.16 | 54.36 | 53.90 | 53.90 | 452,000 | -0.49(-0.90%) |
Jan 29, 2024 | 53.18 | 54.40 | 53.07 | 54.39 | 470,837 | +1.20(+2.26%) |
Jan 26, 2024 | 53.45 | 53.73 | 52.73 | 53.18 | 513,907 | -0.01(-0.02%) |
Jan 25, 2024 | 54.25 | 54.68 | 52.71 | 53.19 | 822,609 | -0.71(-1.31%) |
Jan 24, 2024 | 54.14 | 54.73 | 53.74 | 53.90 | 453,987 | -0.08(-0.15%) |
Jan 23, 2024 | 55.12 | 55.37 | 53.98 | 53.98 | 484,205 | -0.82(-1.49%) |
Jan 22, 2024 | 54.61 | 55.13 | 54.18 | 54.80 | 420,167 | +0.54(+0.99%) |
Jan 19, 2024 | 53.43 | 54.26 | 52.72 | 54.26 | 442,594 | +1.52(+2.89%) |
Jan 18, 2024 | 52.66 | 53.56 | 52.12 | 52.74 | 498,475 | +1.10(+2.14%) |
Jan 17, 2024 | 51.32 | 52.07 | 51.02 | 51.63 | 621,939 | -0.48(-0.92%) |
Jan 16, 2024 | 51.79 | 52.26 | 51.47 | 52.11 | 602,660 | -0.48(-0.91%) |
Jan 12, 2024 | 52.86 | 53.33 | 52.13 | 52.59 | 473,381 | -0.12(-0.23%) |
Jan 11, 2024 | 53.02 | 53.39 | 52.07 | 52.71 | 415,995 | -0.79(-1.47%) |
Jan 10, 2024 | 52.92 | 53.68 | 52.61 | 53.49 | 336,222 | +0.37(+0.69%) |
Jan 09, 2024 | 53.10 | 53.58 | 52.89 | 53.12 | 270,625 | -0.62(-1.15%) |
Jan 08, 2024 | 52.99 | 53.83 | 52.78 | 53.74 | 335,226 | +0.35(+0.65%) |
Jan 05, 2024 | 52.80 | 53.85 | 52.56 | 53.39 | 640,680 | +0.27(+0.51%) |
Jan 04, 2024 | 52.43 | 53.37 | 52.29 | 53.12 | 389,006 | +0.57(+1.08%) |
Jan 03, 2024 | 53.48 | 53.58 | 52.51 | 52.56 | 483,357 | -1.40(-2.60%) |
Jan 02, 2024 | 52.75 | 54.23 | 52.75 | 53.96 | 532,664 | +0.82(+1.54%) |
Dec 29, 2023 | 53.56 | 53.93 | 53.05 | 53.14 | 365,077 | -0.73(-1.35%) |
Dec 28, 2023 | 53.85 | 54.09 | 53.58 | 53.87 | 282,778 | -0.02(-0.04%) |
Dec 27, 2023 | 53.94 | 54.20 | 53.31 | 53.89 | 284,177 | -0.08(-0.15%) |
Dec 26, 2023 | 53.69 | 54.23 | 53.49 | 53.97 | 256,064 | +0.25(+0.46%) |
Dec 22, 2023 | 53.64 | 54.05 | 53.44 | 53.72 | 235,042 | +0.33(+0.62%) |
Dec 21, 2023 | 53.98 | 54.59 | 53.06 | 53.39 | 393,836 | -0.02(-0.04%) |
Dec 20, 2023 | 53.95 | 54.53 | 53.40 | 53.41 | 574,535 | -0.79(-1.45%) |
Dec 19, 2023 | 53.91 | 54.72 | 53.63 | 54.20 | 453,352 | +0.38(+0.70%) |
Dec 18, 2023 | 54.05 | 54.60 | 53.14 | 53.82 | 501,099 | +0.13(+0.24%) |
Dec 15, 2023 | 54.58 | 54.86 | 53.30 | 53.69 | 1,320,092 | -0.94(-1.71%) |
Dec 14, 2023 | 55.29 | 56.47 | 54.12 | 54.63 | 682,773 | +0.64(+1.18%) |
Dec 13, 2023 | 51.04 | 54.03 | 51.04 | 53.99 | 530,182 | +2.82(+5.50%) |
Dec 12, 2023 | 51.51 | 51.64 | 51.11 | 51.17 | 343,448 | -0.32(-0.62%) |
Dec 11, 2023 | 51.86 | 52.05 | 51.38 | 51.49 | 334,504 | -0.34(-0.65%) |
Dec 08, 2023 | 52.14 | 52.57 | 51.59 | 51.83 | 334,807 | -0.14(-0.27%) |
Dec 07, 2023 | 51.55 | 52.38 | 51.53 | 51.97 | 481,001 | +0.43(+0.83%) |
Dec 06, 2023 | 51.21 | 52.12 | 51.18 | 51.54 | 487,444 | +0.68(+1.33%) |
Dec 05, 2023 | 50.99 | 51.29 | 50.44 | 50.86 | 460,962 | -0.47(-0.91%) |
Dec 04, 2023 | 48.95 | 51.46 | 48.95 | 51.33 | 702,323 | +2.05(+4.16%) |
Dec 01, 2023 | 47.18 | 49.43 | 47.04 | 49.28 | 504,108 | -0.50(-1.00%) |
Nov 30, 2023 | 49.96 | 50.63 | 49.63 | 49.78 | 782,305 | -0.12(-0.24%) |
Nov 29, 2023 | 49.61 | 50.57 | 49.58 | 49.90 | 524,027 | +0.68(+1.38%) |
Nov 28, 2023 | 49.49 | 49.59 | 48.78 | 49.22 | 366,025 | -0.23(-0.46%) |
Nov 27, 2023 | 49.40 | 49.74 | 48.85 | 49.45 | 568,915 | -0.22(-0.44%) |
Nov 24, 2023 | 49.15 | 49.70 | 49.07 | 49.66 | 245,257 | +0.63(+1.28%) |
Nov 22, 2023 | 49.22 | 49.50 | 48.83 | 49.03 | 375,151 | +0.20(+0.40%) |
Nov 21, 2023 | 48.65 | 48.90 | 48.29 | 48.84 | 471,377 | -0.12(-0.24%) |
Nov 20, 2023 | 49.78 | 49.92 | 48.94 | 48.95 | 424,369 | -0.91(-1.82%) |
Nov 17, 2023 | 49.61 | 50.12 | 49.42 | 49.86 | 1,059,690 | +0.78(+1.58%) |
Nov 16, 2023 | 48.84 | 49.16 | 48.31 | 49.08 | 646,646 | +0.23(+0.46%) |
Nov 15, 2023 | 47.95 | 49.20 | 47.94 | 48.85 | 697,124 | +0.81(+1.68%) |
Nov 14, 2023 | 45.97 | 48.13 | 45.97 | 48.05 | 721,223 | +3.39(+7.58%) |
Nov 13, 2023 | 44.45 | 44.68 | 43.90 | 44.66 | 350,795 | +0.07(+0.15%) |
Nov 10, 2023 | 45.19 | 45.20 | 44.43 | 44.59 | 383,251 | -0.41(-0.92%) |
Nov 09, 2023 | 45.42 | 45.63 | 44.86 | 45.01 | 473,803 | -0.38(-0.85%) |
Nov 08, 2023 | 45.38 | 45.48 | 45.15 | 45.39 | 375,265 | -0.02(-0.04%) |
Nov 07, 2023 | 45.25 | 45.52 | 44.86 | 45.41 | 395,752 | -0.03(-0.06%) |
Nov 06, 2023 | 46.10 | 46.52 | 45.21 | 45.44 | 368,736 | -0.66(-1.43%) |
Nov 03, 2023 | 46.27 | 46.94 | 46.02 | 46.10 | 376,460 | +0.95(+2.12%) |
Nov 02, 2023 | 43.07 | 45.14 | 43.07 | 45.14 | 585,315 | +2.40(+5.62%) |