Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.80 | 56.80 | 54.38 | 54.65 | 222,641 | -2.22(-3.90%) |
Jan 30, 2024 | 55.01 | 57.41 | 54.95 | 56.87 | 278,018 | +1.06(+1.90%) |
Jan 29, 2024 | 55.23 | 56.37 | 53.30 | 55.81 | 186,801 | +0.58(+1.05%) |
Jan 26, 2024 | 55.29 | 56.20 | 54.89 | 55.23 | 209,242 | +0.35(+0.64%) |
Jan 25, 2024 | 53.54 | 55.11 | 52.89 | 54.88 | 205,463 | +1.46(+2.73%) |
Jan 24, 2024 | 54.94 | 55.50 | 53.08 | 53.42 | 192,916 | -0.60(-1.11%) |
Jan 23, 2024 | 54.97 | 56.08 | 53.59 | 54.02 | 199,938 | -0.45(-0.83%) |
Jan 22, 2024 | 53.82 | 54.98 | 53.29 | 54.47 | 209,454 | +1.19(+2.23%) |
Jan 19, 2024 | 52.49 | 53.90 | 51.50 | 53.28 | 836,639 | +1.24(+2.38%) |
Jan 18, 2024 | 55.04 | 55.15 | 51.44 | 52.04 | 714,122 | -3.17(-5.74%) |
Jan 17, 2024 | 55.19 | 55.60 | 54.37 | 55.21 | 440,448 | -0.36(-0.65%) |
Jan 16, 2024 | 61.00 | 60.91 | 55.05 | 55.57 | 697,449 | -5.60(-9.15%) |
Jan 12, 2024 | 61.91 | 62.59 | 61.08 | 61.17 | 194,899 | -0.46(-0.75%) |
Jan 11, 2024 | 64.00 | 64.18 | 61.07 | 61.63 | 345,168 | -2.74(-4.26%) |
Jan 10, 2024 | 63.15 | 64.70 | 63.00 | 64.37 | 256,227 | +1.30(+2.06%) |
Jan 09, 2024 | 66.27 | 66.51 | 62.95 | 63.07 | 318,244 | -4.07(-6.06%) |
Jan 08, 2024 | 64.00 | 67.50 | 63.86 | 67.14 | 240,171 | +2.64(+4.09%) |
Jan 05, 2024 | 64.67 | 65.27 | 63.10 | 64.50 | 147,265 | -0.53(-0.82%) |
Jan 04, 2024 | 68.55 | 68.87 | 64.28 | 65.03 | 389,230 | -3.71(-5.40%) |
Jan 03, 2024 | 70.02 | 70.50 | 67.59 | 68.74 | 455,875 | -1.49(-2.12%) |
Jan 02, 2024 | 67.22 | 70.58 | 66.98 | 70.23 | 243,949 | +3.01(+4.48%) |
Dec 29, 2023 | 67.65 | 68.10 | 66.90 | 67.22 | 107,325 | -0.91(-1.34%) |
Dec 28, 2023 | 66.67 | 68.42 | 66.67 | 68.13 | 192,847 | +1.29(+1.93%) |
Dec 27, 2023 | 67.03 | 67.48 | 66.02 | 66.84 | 127,175 | -0.36(-0.54%) |
Dec 26, 2023 | 66.66 | 67.57 | 66.59 | 67.20 | 150,004 | +0.54(+0.81%) |
Dec 22, 2023 | 68.00 | 69.16 | 66.50 | 66.66 | 140,755 | -1.50(-2.20%) |
Dec 21, 2023 | 67.97 | 68.25 | 66.28 | 68.16 | 141,975 | +1.16(+1.73%) |
Dec 20, 2023 | 66.98 | 69.30 | 66.46 | 67.00 | 195,858 | +0.02(+0.03%) |
Dec 19, 2023 | 66.00 | 67.47 | 66.00 | 66.98 | 183,906 | +0.98(+1.48%) |
Dec 18, 2023 | 68.27 | 68.62 | 66.00 | 66.00 | 179,044 | -2.27(-3.33%) |
Dec 15, 2023 | 71.00 | 72.09 | 67.93 | 68.27 | 715,134 | -2.02(-2.87%) |
Dec 14, 2023 | 69.10 | 70.81 | 66.55 | 70.29 | 513,856 | +1.54(+2.24%) |
Dec 13, 2023 | 73.51 | 73.65 | 62.15 | 68.75 | 1,209,836 | -6.66(-8.83%) |
Dec 12, 2023 | 74.62 | 76.42 | 72.71 | 75.41 | 181,351 | +0.77(+1.03%) |
Dec 11, 2023 | 74.73 | 75.33 | 74.02 | 74.64 | 161,399 | -0.17(-0.23%) |
Dec 08, 2023 | 74.89 | 75.94 | 74.33 | 74.81 | 117,834 | -0.15(-0.20%) |
Dec 07, 2023 | 72.23 | 75.60 | 72.23 | 74.96 | 185,859 | +2.76(+3.82%) |
Dec 06, 2023 | 68.80 | 72.57 | 68.80 | 72.20 | 241,836 | +4.07(+5.97%) |
Dec 05, 2023 | 69.00 | 69.38 | 67.84 | 68.13 | 133,675 | -1.61(-2.31%) |
Dec 04, 2023 | 67.75 | 70.00 | 67.75 | 69.74 | 161,424 | +1.43(+2.09%) |
Dec 01, 2023 | 66.30 | 69.29 | 65.67 | 68.31 | 163,852 | +1.93(+2.91%) |
Nov 30, 2023 | 66.50 | 67.26 | 65.45 | 66.38 | 118,642 | +0.48(+0.73%) |
Nov 29, 2023 | 65.82 | 66.57 | 65.35 | 65.90 | 119,622 | +0.48(+0.73%) |
Nov 28, 2023 | 65.08 | 65.83 | 64.64 | 65.42 | 159,006 | +0.46(+0.71%) |
Nov 27, 2023 | 66.02 | 66.29 | 64.72 | 64.96 | 175,921 | -1.25(-1.89%) |
Nov 24, 2023 | 66.50 | 67.42 | 65.69 | 66.21 | 74,926 | -0.29(-0.44%) |
Nov 22, 2023 | 65.99 | 67.22 | 65.99 | 66.50 | 119,669 | +0.74(+1.13%) |
Nov 21, 2023 | 67.22 | 67.60 | 65.72 | 65.76 | 110,862 | -1.74(-2.58%) |
Nov 20, 2023 | 66.37 | 67.54 | 65.70 | 67.50 | 151,211 | +1.00(+1.50%) |
Nov 17, 2023 | 66.75 | 67.50 | 66.12 | 66.50 | 177,663 | +0.14(+0.21%) |
Nov 16, 2023 | 68.09 | 68.09 | 66.08 | 66.36 | 180,029 | -2.09(-3.05%) |
Nov 15, 2023 | 67.18 | 69.22 | 67.18 | 68.45 | 264,507 | +1.89(+2.84%) |
Nov 14, 2023 | 63.82 | 67.86 | 63.82 | 66.56 | 241,539 | +4.39(+7.06%) |
Nov 13, 2023 | 65.13 | 65.13 | 61.94 | 62.17 | 227,817 | -3.23(-4.94%) |
Nov 10, 2023 | 65.12 | 65.50 | 63.43 | 65.40 | 172,532 | +0.56(+0.86%) |
Nov 09, 2023 | 66.00 | 66.67 | 63.34 | 64.84 | 259,068 | -1.08(-1.64%) |
Nov 08, 2023 | 68.50 | 69.32 | 65.16 | 65.92 | 275,995 | -2.97(-4.31%) |
Nov 07, 2023 | 69.10 | 71.69 | 67.11 | 68.89 | 319,930 | -1.77(-2.50%) |
Nov 06, 2023 | 69.92 | 72.17 | 69.33 | 70.66 | 352,659 | +0.74(+1.06%) |
Nov 03, 2023 | 70.58 | 71.61 | 69.67 | 69.92 | 186,915 | +1.03(+1.50%) |
Nov 02, 2023 | 69.37 | 69.57 | 67.89 | 68.89 | 210,811 | +0.17(+0.25%) |