Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.29 | 59.19 | 56.47 | 57.90 | 115,956 | -0.16(-0.28%) |
Jan 30, 2024 | 57.71 | 58.13 | 57.38 | 58.06 | 50,473 | -0.02(-0.03%) |
Jan 29, 2024 | 56.42 | 58.11 | 55.90 | 58.08 | 66,945 | +1.60(+2.83%) |
Jan 26, 2024 | 57.78 | 57.78 | 56.36 | 56.48 | 60,097 | -0.86(-1.50%) |
Jan 25, 2024 | 58.31 | 58.31 | 56.79 | 57.34 | 59,485 | +0.02(+0.03%) |
Jan 24, 2024 | 59.24 | 59.24 | 57.28 | 57.32 | 88,789 | -1.12(-1.91%) |
Jan 23, 2024 | 59.46 | 59.46 | 57.65 | 58.44 | 80,137 | -0.29(-0.49%) |
Jan 22, 2024 | 57.76 | 58.94 | 56.62 | 58.73 | 88,297 | +1.22(+2.12%) |
Jan 19, 2024 | 58.12 | 58.27 | 56.72 | 57.51 | 64,346 | -0.36(-0.62%) |
Jan 18, 2024 | 56.94 | 57.87 | 56.71 | 57.87 | 78,495 | +1.10(+1.93%) |
Jan 17, 2024 | 55.92 | 56.79 | 55.92 | 56.77 | 71,228 | +0.37(+0.65%) |
Jan 16, 2024 | 55.55 | 56.83 | 54.91 | 56.40 | 121,474 | +0.85(+1.53%) |
Jan 12, 2024 | 55.69 | 56.18 | 54.65 | 55.56 | 108,468 | +0.43(+0.78%) |
Jan 11, 2024 | 55.58 | 56.22 | 54.48 | 55.13 | 93,220 | -0.76(-1.36%) |
Jan 10, 2024 | 55.04 | 55.88 | 54.76 | 55.88 | 67,844 | +0.83(+1.50%) |
Jan 09, 2024 | 54.93 | 56.07 | 54.93 | 55.06 | 58,966 | -0.69(-1.23%) |
Jan 08, 2024 | 54.21 | 55.88 | 53.89 | 55.74 | 77,120 | +1.88(+3.48%) |
Jan 05, 2024 | 53.56 | 54.32 | 52.75 | 53.87 | 87,301 | -0.22(-0.41%) |
Jan 04, 2024 | 54.12 | 54.66 | 53.44 | 54.09 | 101,347 | +0.19(+0.35%) |
Jan 03, 2024 | 56.35 | 56.35 | 53.74 | 53.90 | 136,982 | -2.67(-4.73%) |
Jan 02, 2024 | 56.20 | 57.22 | 56.03 | 56.57 | 138,590 | -0.05(-0.09%) |
Dec 29, 2023 | 58.17 | 58.17 | 56.41 | 56.62 | 93,689 | -1.65(-2.82%) |
Dec 28, 2023 | 57.57 | 58.46 | 57.57 | 58.27 | 78,333 | +0.74(+1.28%) |
Dec 27, 2023 | 57.53 | 57.82 | 57.39 | 57.53 | 68,309 | +0.16(+0.29%) |
Dec 26, 2023 | 56.88 | 57.71 | 56.60 | 57.37 | 56,263 | +0.57(+1.01%) |
Dec 22, 2023 | 56.77 | 57.39 | 54.99 | 56.79 | 56,721 | +0.26(+0.46%) |
Dec 21, 2023 | 55.06 | 56.76 | 55.06 | 56.53 | 69,828 | +1.82(+3.32%) |
Dec 20, 2023 | 55.87 | 55.92 | 54.71 | 54.72 | 90,293 | -1.21(-2.16%) |
Dec 19, 2023 | 55.61 | 57.12 | 55.45 | 55.92 | 83,281 | +0.80(+1.45%) |
Dec 18, 2023 | 55.32 | 56.06 | 54.87 | 55.13 | 70,289 | -0.33(-0.59%) |
Dec 15, 2023 | 56.47 | 57.20 | 54.89 | 55.46 | 343,289 | -0.62(-1.10%) |
Dec 14, 2023 | 54.76 | 57.16 | 54.62 | 56.07 | 130,169 | +2.03(+3.75%) |
Dec 13, 2023 | 53.49 | 54.45 | 52.66 | 54.05 | 182,366 | +0.37(+0.69%) |
Dec 12, 2023 | 54.05 | 54.96 | 52.59 | 53.68 | 119,928 | -0.59(-1.08%) |
Dec 11, 2023 | 54.51 | 55.21 | 53.81 | 54.27 | 160,351 | -0.25(-0.46%) |
Dec 08, 2023 | 54.36 | 54.63 | 53.77 | 54.52 | 168,810 | +0.03(+0.05%) |
Dec 07, 2023 | 53.97 | 55.42 | 53.50 | 54.49 | 186,627 | +0.38(+0.70%) |
Dec 06, 2023 | 53.86 | 54.59 | 53.56 | 54.11 | 113,248 | +0.23(+0.43%) |
Dec 05, 2023 | 53.89 | 54.70 | 53.57 | 53.88 | 96,691 | -0.55(-1.01%) |
Dec 04, 2023 | 53.52 | 54.43 | 52.42 | 54.43 | 81,891 | +0.73(+1.36%) |
Dec 01, 2023 | 52.17 | 53.73 | 51.92 | 53.70 | 163,093 | +1.13(+2.14%) |
Nov 30, 2023 | 52.17 | 52.68 | 51.57 | 52.57 | 108,216 | +0.37(+0.71%) |
Nov 29, 2023 | 52.58 | 53.14 | 52.16 | 52.20 | 62,575 | +0.27(+0.52%) |
Nov 28, 2023 | 52.99 | 53.61 | 51.67 | 51.93 | 65,214 | -1.29(-2.42%) |
Nov 27, 2023 | 53.46 | 53.62 | 52.90 | 53.22 | 90,532 | -0.20(-0.37%) |
Nov 24, 2023 | 52.99 | 53.67 | 52.57 | 53.42 | 40,549 | +0.21(+0.39%) |
Nov 22, 2023 | 53.62 | 54.39 | 51.77 | 53.21 | 124,388 | +0.11(+0.21%) |
Nov 21, 2023 | 53.30 | 53.63 | 52.13 | 53.10 | 115,781 | -0.53(-0.99%) |
Nov 20, 2023 | 52.98 | 53.69 | 52.47 | 53.63 | 76,740 | +0.65(+1.22%) |
Nov 17, 2023 | 53.23 | 53.41 | 52.48 | 52.98 | 113,979 | +0.13(+0.25%) |
Nov 16, 2023 | 51.94 | 53.00 | 51.63 | 52.85 | 104,986 | +0.83(+1.59%) |
Nov 15, 2023 | 51.64 | 52.90 | 50.29 | 52.02 | 109,087 | +0.23(+0.44%) |
Nov 14, 2023 | 50.61 | 51.99 | 49.91 | 51.79 | 195,027 | +2.33(+4.71%) |
Nov 13, 2023 | 48.61 | 49.73 | 48.41 | 49.47 | 61,334 | +1.16(+2.41%) |
Nov 10, 2023 | 48.55 | 49.07 | 47.48 | 48.30 | 84,567 | -0.27(-0.55%) |
Nov 09, 2023 | 49.10 | 49.48 | 48.56 | 48.57 | 120,422 | -0.62(-1.25%) |
Nov 08, 2023 | 49.54 | 49.56 | 48.42 | 49.19 | 101,331 | -0.06(-0.12%) |
Nov 07, 2023 | 49.21 | 50.58 | 48.75 | 49.25 | 92,389 | +0.27(+0.55%) |
Nov 06, 2023 | 48.22 | 49.48 | 47.80 | 48.98 | 121,292 | +0.74(+1.53%) |
Nov 03, 2023 | 47.09 | 49.04 | 47.09 | 48.24 | 129,954 | +1.83(+3.94%) |
Nov 02, 2023 | 47.58 | 51.99 | 45.73 | 46.41 | 348,584 | -1.16(-2.45%) |