Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.52 | 56.15 | 55.10 | 55.10 | 2,115 | -2.89(-4.98%) |
Jan 30, 2024 | 57.99 | 57.98 | 57.98 | 57.98 | 598 | -0.61(-1.04%) |
Jan 29, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 453 | +0.89(+1.54%) |
Jan 26, 2024 | 57.52 | 57.71 | 57.52 | 57.71 | 1,063 | +0.51(+0.89%) |
Jan 25, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 428 | +1.62(+2.92%) |
Jan 24, 2024 | 56.70 | 56.70 | 55.55 | 55.57 | 1,694 | +0.68(+1.24%) |
Jan 23, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 235 | +1.08(+2.01%) |
Jan 22, 2024 | 54.00 | 54.05 | 53.81 | 53.81 | 453 | +0.21(+0.39%) |
Jan 19, 2024 | 52.99 | 53.61 | 52.99 | 53.61 | 736 | +1.40(+2.68%) |
Jan 18, 2024 | 52.23 | 52.23 | 52.21 | 52.21 | 940 | +1.19(+2.33%) |
Jan 17, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 13 | -0.63(-1.22%) |
Jan 16, 2024 | 52.50 | 52.50 | 51.60 | 51.65 | 1,424 | -0.59(-1.12%) |
Jan 12, 2024 | 52.46 | 52.46 | 52.24 | 52.24 | 2,095 | +0.55(+1.05%) |
Jan 11, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 213 | -0.43(-0.82%) |
Jan 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 61 | +0.93(+1.81%) |
Jan 09, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 174 | -0.17(-0.34%) |
Jan 08, 2024 | 50.73 | 51.37 | 50.73 | 51.37 | 4,100 | +1.45(+2.91%) |
Jan 05, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 100 | +0.40(+0.80%) |
Jan 04, 2024 | 49.80 | 49.80 | 49.52 | 49.52 | 110 | -0.37(-0.75%) |
Jan 03, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 544 | -0.27(-0.55%) |
Jan 02, 2024 | 49.74 | 50.17 | 49.74 | 50.17 | 281 | -0.55(-1.09%) |
Dec 29, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 184 | -0.62(-1.21%) |
Dec 28, 2023 | 51.63 | 51.68 | 51.34 | 51.34 | 6,064 | +0.25(+0.49%) |
Dec 27, 2023 | 51.09 | 51.24 | 51.09 | 51.09 | 448 | -0.05(-0.10%) |
Dec 26, 2023 | 51.13 | 51.14 | 51.13 | 51.14 | 167 | +0.37(+0.72%) |
Dec 22, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 132 | +0.00(+0.00%) |
Dec 21, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 149 | +0.77(+1.55%) |
Dec 20, 2023 | 50.21 | 50.21 | 50.00 | 50.00 | 168 | -0.60(-1.18%) |
Dec 19, 2023 | 49.97 | 50.60 | 49.97 | 50.60 | 720 | +0.98(+1.98%) |
Dec 18, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 110 | +1.03(+2.12%) |
Dec 15, 2023 | 48.49 | 48.59 | 48.36 | 48.59 | 445 | +0.01(+0.03%) |
Dec 14, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 366 | +0.41(+0.86%) |
Dec 13, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 2 | +0.78(+1.65%) |
Dec 12, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 100 | +0.32(+0.68%) |
Dec 11, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 130 | -0.73(-1.53%) |
Dec 08, 2023 | 47.60 | 47.79 | 47.60 | 47.79 | 633 | +0.46(+0.96%) |
Dec 07, 2023 | 46.89 | 47.33 | 46.89 | 47.33 | 194 | +1.94(+4.28%) |
Dec 06, 2023 | 45.86 | 46.18 | 45.39 | 45.39 | 351 | -0.29(-0.63%) |
Dec 05, 2023 | 46.26 | 46.26 | 45.61 | 45.68 | 530 | -0.52(-1.12%) |
Dec 04, 2023 | 45.66 | 46.20 | 45.66 | 46.20 | 1,206 | -0.92(-1.95%) |
Dec 01, 2023 | 44.51 | 47.11 | 44.23 | 47.11 | 14,990 | +0.26(+0.55%) |
Nov 30, 2023 | 46.62 | 46.86 | 46.15 | 46.86 | 1,060 | -0.72(-1.52%) |
Nov 29, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 64 | -0.64(-1.32%) |
Nov 28, 2023 | 47.80 | 48.22 | 47.80 | 48.22 | 482 | +0.23(+0.47%) |
Nov 27, 2023 | 48.27 | 48.28 | 47.99 | 47.99 | 473 | -0.57(-1.17%) |
Nov 24, 2023 | 49.07 | 49.07 | 48.56 | 48.56 | 319 | -0.38(-0.77%) |
Nov 22, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 137 | +0.75(+1.57%) |
Nov 21, 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 164 | -0.25(-0.53%) |
Nov 20, 2023 | 47.84 | 48.44 | 47.84 | 48.44 | 317 | +0.99(+2.08%) |
Nov 17, 2023 | 47.29 | 47.46 | 47.29 | 47.45 | 3,680 | -0.01(-0.03%) |
Nov 16, 2023 | 46.92 | 47.46 | 46.92 | 47.46 | 1,306 | +0.33(+0.70%) |
Nov 15, 2023 | 47.24 | 47.28 | 47.03 | 47.13 | 1,005 | +0.52(+1.11%) |
Nov 14, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 55 | +1.43(+3.17%) |
Nov 13, 2023 | 44.96 | 45.18 | 44.96 | 45.18 | 307 | -0.18(-0.39%) |
Nov 10, 2023 | 44.32 | 45.36 | 44.32 | 45.36 | 12,783 | +1.37(+3.13%) |
Nov 09, 2023 | 44.86 | 44.86 | 43.98 | 43.98 | 1,482 | -0.15(-0.33%) |
Nov 08, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 93 | -0.28(-0.63%) |
Nov 07, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 152 | +0.44(+1.01%) |
Nov 06, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 183 | -0.33(-0.75%) |
Nov 03, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 100 | +1.38(+3.20%) |
Nov 02, 2023 | 43.09 | 43.09 | 42.31 | 42.92 | 809 | +1.05(+2.50%) |