Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.52 | 49.06 | 47.30 | 47.40 | 61,610 | -1.53(-3.13%) |
Jan 30, 2024 | 49.48 | 49.69 | 48.81 | 48.93 | 42,580 | -1.43(-2.84%) |
Jan 29, 2024 | 49.21 | 50.38 | 48.80 | 50.36 | 312,192 | +0.73(+1.47%) |
Jan 26, 2024 | 49.72 | 50.34 | 49.57 | 49.63 | 64,053 | -0.04(-0.08%) |
Jan 25, 2024 | 50.26 | 50.73 | 49.25 | 49.67 | 74,820 | -0.18(-0.36%) |
Jan 24, 2024 | 50.52 | 51.01 | 49.60 | 49.85 | 87,257 | +0.95(+1.94%) |
Jan 23, 2024 | 48.78 | 49.78 | 48.69 | 48.90 | 57,176 | -0.06(-0.12%) |
Jan 22, 2024 | 48.32 | 49.15 | 47.51 | 48.96 | 162,283 | -0.82(-1.65%) |
Jan 19, 2024 | 50.61 | 50.61 | 48.82 | 49.78 | 151,513 | -0.93(-1.83%) |
Jan 18, 2024 | 50.68 | 50.97 | 50.03 | 50.71 | 191,941 | +0.06(+0.12%) |
Jan 17, 2024 | 50.95 | 51.30 | 50.28 | 50.65 | 159,616 | -1.47(-2.82%) |
Jan 16, 2024 | 53.58 | 53.58 | 51.93 | 52.12 | 115,679 | -2.08(-3.84%) |
Jan 12, 2024 | 54.81 | 55.71 | 54.02 | 54.20 | 49,376 | -0.43(-0.79%) |
Jan 11, 2024 | 55.06 | 55.70 | 54.02 | 54.63 | 68,619 | -0.38(-0.69%) |
Jan 10, 2024 | 56.00 | 56.00 | 54.70 | 55.01 | 78,546 | -1.32(-2.34%) |
Jan 09, 2024 | 57.27 | 57.27 | 56.01 | 56.33 | 91,164 | -1.73(-2.98%) |
Jan 08, 2024 | 57.07 | 58.45 | 56.68 | 58.06 | 275,202 | -0.01(-0.02%) |
Jan 05, 2024 | 58.18 | 58.40 | 57.26 | 58.07 | 233,310 | -0.39(-0.67%) |
Jan 04, 2024 | 59.07 | 59.12 | 58.02 | 58.46 | 265,328 | -0.91(-1.53%) |
Jan 03, 2024 | 60.17 | 60.69 | 58.47 | 59.37 | 269,705 | -1.87(-3.05%) |
Jan 02, 2024 | 61.38 | 62.23 | 61.00 | 61.24 | 102,921 | -0.31(-0.50%) |
Dec 29, 2023 | 62.11 | 62.97 | 61.37 | 61.55 | 189,020 | -1.04(-1.66%) |
Dec 28, 2023 | 62.00 | 62.94 | 62.00 | 62.59 | 180,171 | +0.82(+1.33%) |
Dec 27, 2023 | 62.02 | 62.26 | 61.44 | 61.77 | 139,811 | +0.09(+0.15%) |
Dec 26, 2023 | 61.02 | 61.86 | 60.81 | 61.68 | 61,345 | +0.66(+1.08%) |
Dec 22, 2023 | 60.16 | 61.40 | 60.16 | 61.02 | 64,879 | +1.06(+1.77%) |
Dec 21, 2023 | 59.12 | 60.03 | 59.12 | 59.96 | 111,921 | +1.50(+2.57%) |
Dec 20, 2023 | 60.11 | 60.54 | 58.46 | 58.46 | 106,981 | -2.08(-3.44%) |
Dec 19, 2023 | 59.64 | 61.00 | 59.64 | 60.54 | 89,672 | +1.24(+2.09%) |
Dec 18, 2023 | 59.50 | 60.00 | 58.96 | 59.30 | 145,133 | +0.38(+0.64%) |
Dec 15, 2023 | 59.52 | 59.79 | 58.92 | 58.92 | 68,359 | -0.13(-0.22%) |
Dec 14, 2023 | 57.60 | 59.66 | 57.60 | 59.05 | 99,773 | +2.10(+3.69%) |
Dec 13, 2023 | 54.84 | 57.00 | 54.71 | 56.95 | 101,283 | +2.21(+4.04%) |
Dec 12, 2023 | 55.25 | 55.38 | 54.66 | 54.74 | 86,255 | -1.49(-2.65%) |
Dec 11, 2023 | 56.68 | 56.68 | 56.00 | 56.23 | 89,235 | -1.12(-1.95%) |
Dec 08, 2023 | 56.88 | 57.88 | 56.29 | 57.35 | 86,956 | +0.67(+1.18%) |
Dec 07, 2023 | 56.63 | 56.89 | 55.85 | 56.68 | 52,802 | +1.08(+1.94%) |
Dec 06, 2023 | 55.32 | 56.65 | 55.32 | 55.60 | 52,401 | +1.59(+2.94%) |
Dec 05, 2023 | 55.23 | 55.23 | 53.97 | 54.01 | 111,888 | -2.35(-4.17%) |
Dec 04, 2023 | 57.08 | 57.30 | 56.05 | 56.36 | 146,601 | -1.67(-2.88%) |
Dec 01, 2023 | 56.29 | 58.03 | 56.02 | 58.03 | 91,036 | +1.23(+2.17%) |
Nov 30, 2023 | 57.00 | 57.14 | 56.42 | 56.80 | 189,454 | -0.35(-0.61%) |
Nov 29, 2023 | 56.83 | 57.75 | 56.76 | 57.15 | 97,611 | +0.02(+0.04%) |
Nov 28, 2023 | 56.69 | 57.58 | 56.26 | 57.13 | 51,566 | +0.71(+1.26%) |
Nov 27, 2023 | 56.98 | 56.98 | 56.02 | 56.42 | 95,967 | -1.64(-2.82%) |
Nov 24, 2023 | 57.42 | 58.65 | 57.41 | 58.06 | 135,858 | +0.26(+0.45%) |
Nov 22, 2023 | 58.37 | 58.45 | 57.47 | 57.80 | 70,927 | -0.91(-1.55%) |
Nov 21, 2023 | 59.25 | 59.73 | 58.55 | 58.71 | 59,015 | -0.40(-0.68%) |
Nov 20, 2023 | 59.08 | 59.85 | 58.49 | 59.11 | 133,363 | +0.30(+0.51%) |
Nov 17, 2023 | 57.36 | 58.90 | 57.36 | 58.81 | 105,364 | +2.28(+4.03%) |
Nov 16, 2023 | 58.15 | 58.98 | 56.48 | 56.53 | 72,522 | -2.72(-4.59%) |
Nov 15, 2023 | 58.89 | 60.44 | 58.89 | 59.25 | 140,942 | +0.67(+1.14%) |
Nov 14, 2023 | 57.41 | 58.81 | 57.41 | 58.58 | 79,920 | +2.23(+3.96%) |
Nov 13, 2023 | 55.57 | 56.51 | 55.23 | 56.35 | 107,372 | +0.45(+0.81%) |
Nov 10, 2023 | 56.10 | 56.19 | 55.30 | 55.90 | 90,516 | -0.64(-1.13%) |
Nov 09, 2023 | 57.75 | 58.70 | 56.41 | 56.54 | 83,236 | -0.66(-1.15%) |
Nov 08, 2023 | 57.82 | 58.85 | 57.19 | 57.20 | 129,264 | -0.78(-1.35%) |
Nov 07, 2023 | 57.72 | 58.13 | 57.25 | 57.98 | 56,448 | -0.63(-1.07%) |
Nov 06, 2023 | 59.46 | 59.84 | 58.12 | 58.61 | 66,225 | -0.83(-1.40%) |
Nov 03, 2023 | 58.62 | 60.47 | 58.62 | 59.44 | 97,473 | +1.63(+2.82%) |
Nov 02, 2023 | 57.26 | 57.96 | 57.05 | 57.81 | 116,214 | +0.90(+1.58%) |