Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.92 | 53.91 | 52.45 | 52.45 | 101,983 | -1.25(-2.33%) |
Jan 30, 2024 | 54.11 | 54.25 | 53.54 | 53.70 | 76,352 | -0.53(-0.98%) |
Jan 29, 2024 | 53.00 | 54.31 | 52.97 | 54.23 | 88,114 | +1.29(+2.44%) |
Jan 26, 2024 | 53.45 | 53.85 | 52.88 | 52.94 | 87,195 | -0.49(-0.92%) |
Jan 25, 2024 | 53.97 | 54.00 | 53.09 | 53.43 | 103,686 | -0.52(-0.96%) |
Jan 24, 2024 | 55.40 | 55.40 | 53.95 | 53.95 | 100,801 | -0.92(-1.68%) |
Jan 23, 2024 | 55.29 | 55.46 | 54.68 | 54.87 | 92,806 | +0.12(+0.22%) |
Jan 22, 2024 | 54.47 | 55.48 | 54.41 | 54.75 | 122,568 | +0.80(+1.48%) |
Jan 19, 2024 | 53.70 | 54.00 | 53.08 | 53.95 | 118,712 | +0.43(+0.80%) |
Jan 18, 2024 | 53.64 | 53.76 | 52.88 | 53.52 | 74,037 | +0.45(+0.85%) |
Jan 17, 2024 | 53.12 | 53.12 | 52.60 | 53.07 | 82,287 | -0.63(-1.17%) |
Jan 16, 2024 | 53.94 | 54.12 | 53.42 | 53.70 | 122,181 | -0.60(-1.10%) |
Jan 12, 2024 | 54.65 | 55.13 | 54.19 | 54.30 | 75,435 | -0.27(-0.49%) |
Jan 11, 2024 | 55.01 | 55.13 | 53.98 | 54.57 | 124,548 | -0.46(-0.84%) |
Jan 10, 2024 | 54.95 | 55.28 | 54.64 | 55.03 | 49,348 | +0.24(+0.44%) |
Jan 09, 2024 | 55.11 | 55.14 | 54.47 | 54.79 | 82,951 | -0.67(-1.21%) |
Jan 08, 2024 | 54.39 | 55.53 | 54.38 | 55.46 | 96,684 | +1.05(+1.93%) |
Jan 05, 2024 | 54.58 | 55.10 | 54.31 | 54.41 | 58,613 | -0.22(-0.40%) |
Jan 04, 2024 | 54.37 | 55.06 | 54.37 | 54.63 | 86,467 | +0.21(+0.39%) |
Jan 03, 2024 | 55.63 | 55.64 | 54.40 | 54.42 | 118,052 | -2.01(-3.56%) |
Jan 02, 2024 | 57.24 | 57.25 | 56.13 | 56.43 | 144,211 | -1.27(-2.20%) |
Dec 29, 2023 | 58.41 | 58.65 | 57.55 | 57.70 | 97,405 | -0.87(-1.49%) |
Dec 28, 2023 | 58.88 | 59.04 | 58.39 | 58.57 | 108,509 | -0.27(-0.46%) |
Dec 27, 2023 | 58.90 | 59.14 | 58.66 | 58.84 | 107,472 | +0.02(+0.03%) |
Dec 26, 2023 | 58.01 | 58.95 | 58.01 | 58.82 | 102,866 | +0.98(+1.69%) |
Dec 22, 2023 | 57.80 | 58.12 | 57.56 | 57.84 | 102,511 | +0.37(+0.64%) |
Dec 21, 2023 | 57.00 | 57.47 | 56.81 | 57.47 | 80,858 | +1.18(+2.10%) |
Dec 20, 2023 | 57.78 | 58.10 | 56.21 | 56.29 | 121,158 | -1.78(-3.07%) |
Dec 19, 2023 | 57.37 | 58.07 | 57.37 | 58.07 | 135,551 | +0.98(+1.72%) |
Dec 18, 2023 | 57.06 | 57.51 | 56.94 | 57.09 | 106,471 | -0.17(-0.30%) |
Dec 15, 2023 | 57.52 | 57.77 | 56.95 | 57.26 | 90,912 | -0.32(-0.56%) |
Dec 14, 2023 | 56.96 | 57.75 | 56.90 | 57.58 | 184,837 | +1.52(+2.71%) |
Dec 13, 2023 | 54.85 | 56.19 | 54.17 | 56.06 | 114,456 | +1.04(+1.89%) |
Dec 12, 2023 | 55.01 | 55.16 | 54.62 | 55.02 | 54,641 | -0.08(-0.15%) |
Dec 11, 2023 | 55.07 | 55.29 | 54.74 | 55.10 | 76,135 | -0.08(-0.14%) |
Dec 08, 2023 | 54.28 | 55.28 | 54.20 | 55.18 | 80,593 | +0.72(+1.32%) |
Dec 07, 2023 | 54.20 | 54.49 | 53.68 | 54.46 | 54,078 | +0.46(+0.85%) |
Dec 06, 2023 | 54.92 | 55.25 | 53.99 | 54.00 | 66,257 | -0.61(-1.12%) |
Dec 05, 2023 | 54.85 | 55.20 | 54.45 | 54.61 | 63,869 | -0.58(-1.05%) |
Dec 04, 2023 | 54.32 | 55.20 | 54.32 | 55.19 | 95,277 | +0.15(+0.27%) |
Dec 01, 2023 | 53.22 | 55.09 | 53.01 | 55.04 | 109,292 | +2.23(+4.22%) |
Nov 30, 2023 | 53.29 | 53.29 | 52.60 | 52.81 | 75,711 | -0.28(-0.53%) |
Nov 29, 2023 | 53.24 | 53.81 | 52.84 | 53.09 | 75,219 | +0.30(+0.57%) |
Nov 28, 2023 | 52.23 | 52.79 | 52.00 | 52.79 | 75,928 | +0.47(+0.90%) |
Nov 27, 2023 | 52.30 | 52.49 | 52.09 | 52.32 | 51,635 | -0.20(-0.38%) |
Nov 24, 2023 | 52.02 | 52.71 | 52.02 | 52.52 | 27,845 | +0.48(+0.92%) |
Nov 22, 2023 | 52.30 | 52.52 | 51.82 | 52.04 | 46,949 | +0.11(+0.21%) |
Nov 21, 2023 | 52.39 | 52.42 | 51.80 | 51.93 | 34,602 | -0.73(-1.38%) |
Nov 20, 2023 | 52.34 | 52.79 | 52.17 | 52.66 | 57,447 | +0.41(+0.78%) |
Nov 17, 2023 | 51.87 | 52.27 | 51.76 | 52.25 | 66,712 | +0.51(+0.99%) |
Nov 16, 2023 | 52.30 | 52.40 | 51.51 | 51.74 | 54,671 | -1.06(-2.01%) |
Nov 15, 2023 | 52.26 | 53.34 | 52.10 | 52.80 | 96,873 | +0.82(+1.58%) |
Nov 14, 2023 | 51.24 | 52.05 | 51.07 | 51.98 | 78,029 | +2.27(+4.57%) |
Nov 13, 2023 | 49.24 | 49.92 | 48.97 | 49.71 | 58,536 | +0.44(+0.89%) |
Nov 10, 2023 | 48.52 | 49.34 | 48.18 | 49.27 | 60,911 | +0.64(+1.32%) |
Nov 09, 2023 | 49.69 | 49.69 | 48.52 | 48.63 | 84,211 | -0.77(-1.56%) |
Nov 08, 2023 | 49.85 | 50.06 | 49.35 | 49.40 | 56,203 | -0.21(-0.42%) |
Nov 07, 2023 | 49.23 | 49.72 | 48.93 | 49.61 | 59,617 | +0.37(+0.75%) |
Nov 06, 2023 | 49.99 | 50.20 | 48.84 | 49.24 | 69,661 | -0.54(-1.08%) |
Nov 03, 2023 | 49.44 | 50.03 | 49.44 | 49.78 | 64,029 | +0.84(+1.72%) |
Nov 02, 2023 | 47.77 | 48.94 | 47.77 | 48.94 | 112,074 | +2.05(+4.37%) |