Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.16 | 54.20 | 52.35 | 52.40 | 259,113 | -1.51(-2.80%) |
Jan 30, 2024 | 53.80 | 53.92 | 52.91 | 53.91 | 191,504 | +0.51(+0.96%) |
Jan 29, 2024 | 53.77 | 54.18 | 53.34 | 53.40 | 228,212 | -0.37(-0.70%) |
Jan 26, 2024 | 53.56 | 54.20 | 53.37 | 53.77 | 125,916 | +0.53(+1.00%) |
Jan 25, 2024 | 53.89 | 53.90 | 53.07 | 53.24 | 126,151 | +0.07(+0.13%) |
Jan 24, 2024 | 54.99 | 54.99 | 53.16 | 53.17 | 109,445 | -1.22(-2.25%) |
Jan 23, 2024 | 55.39 | 55.39 | 54.09 | 54.39 | 143,427 | -0.51(-0.93%) |
Jan 22, 2024 | 54.36 | 55.12 | 53.88 | 54.91 | 183,445 | +0.71(+1.31%) |
Jan 19, 2024 | 53.66 | 54.30 | 53.19 | 54.20 | 191,152 | +0.83(+1.55%) |
Jan 18, 2024 | 54.00 | 54.00 | 53.18 | 53.37 | 132,793 | -0.65(-1.20%) |
Jan 17, 2024 | 54.38 | 55.03 | 53.42 | 54.02 | 93,598 | -0.98(-1.77%) |
Jan 16, 2024 | 55.51 | 55.72 | 54.99 | 54.99 | 113,919 | -0.77(-1.38%) |
Jan 12, 2024 | 55.33 | 55.85 | 55.15 | 55.76 | 81,977 | +1.14(+2.09%) |
Jan 11, 2024 | 53.85 | 54.88 | 53.70 | 54.62 | 117,148 | +0.56(+1.04%) |
Jan 10, 2024 | 53.14 | 54.06 | 52.88 | 54.06 | 124,892 | +0.99(+1.86%) |
Jan 09, 2024 | 52.40 | 53.13 | 52.22 | 53.07 | 137,813 | +0.12(+0.22%) |
Jan 08, 2024 | 52.28 | 53.01 | 52.28 | 52.95 | 104,536 | +0.67(+1.28%) |
Jan 05, 2024 | 52.58 | 53.19 | 52.19 | 52.28 | 134,335 | -0.79(-1.49%) |
Jan 04, 2024 | 53.96 | 54.02 | 53.01 | 53.07 | 122,962 | -0.53(-0.99%) |
Jan 03, 2024 | 54.76 | 54.76 | 53.44 | 53.60 | 214,277 | -1.25(-2.28%) |
Jan 02, 2024 | 54.84 | 55.57 | 54.59 | 54.86 | 103,884 | -0.18(-0.32%) |
Dec 29, 2023 | 55.67 | 55.90 | 54.94 | 55.03 | 170,504 | -0.84(-1.50%) |
Dec 28, 2023 | 55.76 | 56.05 | 55.10 | 55.87 | 136,820 | +0.16(+0.28%) |
Dec 27, 2023 | 55.42 | 55.78 | 55.37 | 55.71 | 125,668 | +0.48(+0.88%) |
Dec 26, 2023 | 55.15 | 55.56 | 55.13 | 55.23 | 77,236 | +0.08(+0.14%) |
Dec 22, 2023 | 55.50 | 55.81 | 55.03 | 55.15 | 108,247 | -0.06(-0.11%) |
Dec 21, 2023 | 55.71 | 56.07 | 55.00 | 55.21 | 142,047 | -0.02(-0.04%) |
Dec 20, 2023 | 55.48 | 56.59 | 55.21 | 55.23 | 258,752 | -0.36(-0.65%) |
Dec 19, 2023 | 54.84 | 55.81 | 54.55 | 55.59 | 281,767 | +0.99(+1.81%) |
Dec 18, 2023 | 54.76 | 54.97 | 54.29 | 54.60 | 192,494 | +0.08(+0.14%) |
Dec 15, 2023 | 55.34 | 55.73 | 54.26 | 54.52 | 525,287 | -1.01(-1.82%) |
Dec 14, 2023 | 55.82 | 56.64 | 55.09 | 55.53 | 275,431 | +0.43(+0.77%) |
Dec 13, 2023 | 53.48 | 55.82 | 53.14 | 55.10 | 330,157 | +1.75(+3.27%) |
Dec 12, 2023 | 53.54 | 53.93 | 53.35 | 53.36 | 99,337 | -0.23(-0.43%) |
Dec 11, 2023 | 53.37 | 54.06 | 53.21 | 53.59 | 138,136 | +0.23(+0.44%) |
Dec 08, 2023 | 53.38 | 53.83 | 53.26 | 53.36 | 105,932 | -0.22(-0.42%) |
Dec 07, 2023 | 53.52 | 54.06 | 53.39 | 53.58 | 187,104 | -0.03(-0.05%) |
Dec 06, 2023 | 54.41 | 54.99 | 53.57 | 53.61 | 142,198 | -0.57(-1.06%) |
Dec 05, 2023 | 54.24 | 54.48 | 53.85 | 54.18 | 106,916 | -0.04(-0.07%) |
Dec 04, 2023 | 54.04 | 54.32 | 53.84 | 54.22 | 111,320 | +0.08(+0.14%) |
Dec 01, 2023 | 52.74 | 54.29 | 52.74 | 54.14 | 184,257 | +1.51(+2.88%) |
Nov 30, 2023 | 52.90 | 53.13 | 52.36 | 52.63 | 234,057 | -0.21(-0.40%) |
Nov 29, 2023 | 53.06 | 53.48 | 52.76 | 52.84 | 100,884 | +0.02(+0.04%) |
Nov 28, 2023 | 52.23 | 53.07 | 52.09 | 52.82 | 93,392 | +0.33(+0.63%) |
Nov 27, 2023 | 52.42 | 52.77 | 52.24 | 52.49 | 121,022 | -0.17(-0.33%) |
Nov 24, 2023 | 52.18 | 52.94 | 52.11 | 52.67 | 50,119 | +0.50(+0.97%) |
Nov 22, 2023 | 52.49 | 52.51 | 51.88 | 52.16 | 71,906 | +0.17(+0.34%) |
Nov 21, 2023 | 52.06 | 52.22 | 51.68 | 51.99 | 77,759 | -0.34(-0.65%) |
Nov 20, 2023 | 51.83 | 52.52 | 51.58 | 52.33 | 96,732 | +0.27(+0.52%) |
Nov 17, 2023 | 51.95 | 52.35 | 51.26 | 52.06 | 231,730 | +0.54(+1.05%) |
Nov 16, 2023 | 51.97 | 51.97 | 51.39 | 51.51 | 131,619 | -0.24(-0.47%) |
Nov 15, 2023 | 51.95 | 52.44 | 51.32 | 51.76 | 158,092 | -0.36(-0.69%) |
Nov 14, 2023 | 50.73 | 52.24 | 50.73 | 52.12 | 180,259 | +2.39(+4.80%) |
Nov 13, 2023 | 49.06 | 49.78 | 49.05 | 49.73 | 72,445 | +0.42(+0.85%) |
Nov 10, 2023 | 48.96 | 49.40 | 48.61 | 49.31 | 112,616 | +0.53(+1.09%) |
Nov 09, 2023 | 50.08 | 50.08 | 48.71 | 48.78 | 99,357 | -1.14(-2.29%) |
Nov 08, 2023 | 48.71 | 50.12 | 47.77 | 49.92 | 223,550 | +1.07(+2.18%) |
Nov 07, 2023 | 49.39 | 49.49 | 48.56 | 48.86 | 179,420 | -0.82(-1.66%) |
Nov 06, 2023 | 49.61 | 49.80 | 49.22 | 49.68 | 131,096 | -0.21(-0.43%) |
Nov 03, 2023 | 50.71 | 51.10 | 49.47 | 49.89 | 183,476 | +0.04(+0.08%) |
Nov 02, 2023 | 49.34 | 50.12 | 49.21 | 49.86 | 145,270 | +1.13(+2.33%) |