Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.79 | 59.18 | 58.44 | 58.57 | 23,750 | +0.64(+1.10%) |
Jan 30, 2024 | 57.39 | 57.93 | 57.31 | 57.93 | 25,095 | -1.00(-1.70%) |
Jan 29, 2024 | 58.50 | 59.03 | 58.50 | 58.93 | 31,356 | +1.85(+3.24%) |
Jan 26, 2024 | 56.89 | 57.30 | 56.87 | 57.08 | 12,557 | +0.21(+0.37%) |
Jan 25, 2024 | 57.12 | 57.12 | 56.66 | 56.87 | 17,829 | -0.26(-0.45%) |
Jan 24, 2024 | 57.58 | 57.58 | 57.09 | 57.13 | 23,903 | +1.17(+2.08%) |
Jan 23, 2024 | 56.31 | 56.32 | 55.74 | 55.97 | 59,034 | -2.71(-4.62%) |
Jan 22, 2024 | 58.49 | 58.89 | 58.14 | 58.68 | 24,866 | +0.57(+0.98%) |
Jan 19, 2024 | 57.92 | 58.17 | 57.46 | 58.11 | 30,786 | +1.14(+2.00%) |
Jan 18, 2024 | 57.09 | 57.09 | 56.61 | 56.97 | 11,666 | +0.54(+0.95%) |
Jan 17, 2024 | 56.59 | 56.59 | 56.08 | 56.43 | 29,913 | -1.41(-2.44%) |
Jan 16, 2024 | 59.09 | 59.09 | 57.70 | 57.84 | 27,655 | -1.31(-2.21%) |
Jan 12, 2024 | 58.87 | 59.69 | 58.87 | 59.15 | 33,814 | +1.84(+3.22%) |
Jan 11, 2024 | 57.46 | 57.46 | 56.74 | 57.30 | 24,266 | +0.00(+0.00%) |
Jan 10, 2024 | 56.79 | 57.30 | 56.79 | 57.30 | 14,133 | +0.65(+1.14%) |
Jan 09, 2024 | 56.89 | 56.89 | 56.35 | 56.66 | 22,213 | -0.49(-0.87%) |
Jan 08, 2024 | 56.75 | 57.16 | 56.46 | 57.15 | 17,925 | -0.08(-0.13%) |
Jan 05, 2024 | 57.69 | 58.02 | 57.17 | 57.23 | 31,288 | +0.22(+0.38%) |
Jan 04, 2024 | 56.61 | 57.40 | 56.61 | 57.01 | 37,675 | +0.81(+1.44%) |
Jan 03, 2024 | 55.91 | 56.26 | 55.71 | 56.20 | 18,237 | -0.07(-0.13%) |
Jan 02, 2024 | 55.99 | 56.48 | 55.96 | 56.27 | 19,397 | -0.34(-0.59%) |
Dec 29, 2023 | 56.45 | 56.95 | 56.36 | 56.61 | 46,656 | -0.64(-1.12%) |
Dec 28, 2023 | 57.01 | 57.38 | 57.01 | 57.25 | 21,189 | +0.55(+0.97%) |
Dec 27, 2023 | 57.01 | 57.27 | 56.50 | 56.70 | 27,333 | +0.61(+1.08%) |
Dec 26, 2023 | 56.31 | 56.31 | 55.87 | 56.09 | 19,982 | +0.45(+0.81%) |
Dec 22, 2023 | 55.80 | 55.86 | 55.30 | 55.64 | 28,029 | +0.36(+0.65%) |
Dec 21, 2023 | 55.04 | 55.33 | 54.86 | 55.28 | 17,726 | +1.85(+3.46%) |
Dec 20, 2023 | 54.49 | 54.49 | 53.39 | 53.43 | 62,061 | -3.17(-5.60%) |
Dec 19, 2023 | 56.40 | 56.71 | 56.31 | 56.60 | 16,317 | +0.59(+1.05%) |
Dec 18, 2023 | 55.98 | 56.08 | 55.59 | 56.01 | 22,155 | +0.30(+0.53%) |
Dec 15, 2023 | 56.23 | 56.23 | 55.72 | 55.72 | 23,197 | -0.00(-0.01%) |
Dec 14, 2023 | 55.03 | 55.83 | 55.03 | 55.72 | 31,962 | +0.95(+1.74%) |
Dec 13, 2023 | 53.90 | 54.80 | 53.57 | 54.77 | 18,323 | +1.13(+2.10%) |
Dec 12, 2023 | 53.49 | 53.64 | 53.02 | 53.64 | 18,746 | -0.33(-0.60%) |
Dec 11, 2023 | 53.80 | 54.00 | 53.71 | 53.97 | 11,853 | +0.44(+0.81%) |
Dec 08, 2023 | 53.72 | 53.72 | 53.25 | 53.53 | 25,992 | -0.30(-0.56%) |
Dec 07, 2023 | 54.10 | 54.10 | 53.59 | 53.83 | 14,515 | +0.15(+0.27%) |
Dec 06, 2023 | 54.04 | 54.04 | 53.68 | 53.69 | 17,073 | +0.32(+0.59%) |
Dec 05, 2023 | 53.17 | 53.44 | 52.91 | 53.37 | 19,200 | +0.87(+1.67%) |
Dec 04, 2023 | 52.94 | 52.95 | 52.27 | 52.50 | 23,197 | +0.94(+1.82%) |
Dec 01, 2023 | 50.91 | 51.65 | 50.76 | 51.56 | 19,655 | +0.86(+1.70%) |
Nov 30, 2023 | 50.41 | 50.69 | 50.41 | 50.69 | 10,655 | +0.74(+1.49%) |
Nov 29, 2023 | 49.82 | 50.08 | 49.82 | 49.95 | 6,268 | +0.35(+0.70%) |
Nov 28, 2023 | 49.16 | 49.61 | 49.14 | 49.60 | 25,593 | +0.92(+1.89%) |
Nov 27, 2023 | 48.78 | 48.78 | 48.62 | 48.68 | 3,501 | -0.18(-0.36%) |
Nov 24, 2023 | 48.78 | 48.90 | 48.74 | 48.86 | 3,104 | -0.08(-0.16%) |
Nov 22, 2023 | 48.95 | 49.05 | 48.84 | 48.94 | 6,997 | +0.30(+0.61%) |
Nov 21, 2023 | 48.53 | 48.86 | 48.53 | 48.64 | 6,715 | -0.09(-0.18%) |
Nov 20, 2023 | 48.04 | 48.73 | 48.00 | 48.73 | 15,980 | +0.05(+0.10%) |
Nov 17, 2023 | 48.61 | 48.78 | 48.61 | 48.68 | 4,295 | +0.11(+0.23%) |
Nov 16, 2023 | 48.78 | 48.78 | 48.46 | 48.57 | 5,960 | +0.09(+0.20%) |
Nov 15, 2023 | 48.61 | 48.64 | 48.37 | 48.48 | 11,194 | -0.28(-0.58%) |
Nov 14, 2023 | 48.29 | 48.83 | 48.16 | 48.76 | 14,689 | +1.30(+2.73%) |
Nov 13, 2023 | 47.35 | 47.46 | 47.02 | 47.46 | 4,998 | -0.09(-0.18%) |
Nov 10, 2023 | 47.16 | 47.59 | 47.15 | 47.55 | 7,733 | +0.86(+1.83%) |
Nov 09, 2023 | 47.31 | 47.31 | 46.64 | 46.69 | 6,502 | -0.50(-1.06%) |
Nov 08, 2023 | 47.12 | 47.31 | 47.10 | 47.20 | 6,136 | +0.14(+0.29%) |
Nov 07, 2023 | 46.77 | 47.09 | 46.73 | 47.06 | 7,143 | +0.10(+0.22%) |
Nov 06, 2023 | 47.28 | 47.28 | 46.79 | 46.95 | 7,722 | +0.02(+0.03%) |
Nov 03, 2023 | 46.69 | 47.01 | 46.54 | 46.94 | 13,151 | +0.72(+1.56%) |
Nov 02, 2023 | 46.20 | 46.24 | 45.99 | 46.22 | 8,871 | +0.80(+1.76%) |