Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 86,088 | -1.15(-2.05%) |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 55,623 | -0.53(-0.94%) |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 73,307 | +0.46(+0.82%) |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 42,236 | +0.03(+0.05%) |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 60,388 | +0.24(+0.43%) |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 70,232 | -0.20(-0.36%) |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 67,837 | +0.21(+0.38%) |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 125,073 | +0.70(+1.27%) |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 141,055 | +0.49(+0.90%) |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 44,639 | +0.58(+1.07%) |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 89,734 | -0.97(-1.76%) |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 48,038 | -0.71(-1.27%) |
Jan 12, 2024 | 56.22 | 56.55 | 55.70 | 55.80 | 57,305 | +0.06(+0.11%) |
Jan 11, 2024 | 55.70 | 55.84 | 55.15 | 55.74 | 51,993 | +0.15(+0.27%) |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 49,610 | +0.43(+0.78%) |
Jan 09, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 53,423 | -0.29(-0.52%) |
Jan 08, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 78,795 | +1.07(+1.97%) |
Jan 05, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 88,078 | +0.11(+0.20%) |
Jan 04, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 53,358 | -0.17(-0.31%) |
Jan 03, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 123,279 | -1.55(-2.77%) |
Jan 02, 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 96,758 | -1.31(-2.29%) |
Dec 29, 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 42,635 | -0.35(-0.61%) |
Dec 28, 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 36,345 | -0.01(-0.02%) |
Dec 27, 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 72,403 | +0.04(+0.07%) |
Dec 26, 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 45,829 | +0.81(+1.42%) |
Dec 22, 2023 | 56.93 | 57.15 | 56.65 | 56.81 | 50,193 | +0.00(+0.00%) |
Dec 21, 2023 | 56.51 | 56.87 | 56.33 | 56.81 | 128,063 | +1.01(+1.81%) |
Dec 20, 2023 | 56.87 | 57.08 | 55.75 | 55.80 | 79,637 | -0.95(-1.67%) |
Dec 19, 2023 | 56.07 | 56.75 | 56.07 | 56.75 | 72,175 | +0.91(+1.63%) |
Dec 18, 2023 | 56.03 | 56.03 | 55.63 | 55.84 | 59,336 | -0.14(-0.25%) |
Dec 15, 2023 | 55.94 | 56.40 | 55.85 | 55.98 | 80,887 | +0.19(+0.34%) |
Dec 14, 2023 | 54.97 | 55.98 | 54.97 | 55.79 | 96,748 | +1.21(+2.22%) |
Dec 13, 2023 | 53.55 | 54.61 | 53.17 | 54.58 | 86,851 | +1.04(+1.94%) |
Dec 12, 2023 | 53.37 | 53.62 | 53.07 | 53.54 | 76,300 | +0.10(+0.19%) |
Dec 11, 2023 | 52.91 | 53.54 | 52.91 | 53.44 | 60,436 | +0.59(+1.12%) |
Dec 08, 2023 | 52.45 | 52.97 | 52.45 | 52.85 | 74,573 | +0.22(+0.42%) |
Dec 07, 2023 | 52.36 | 52.68 | 52.23 | 52.63 | 49,885 | +0.31(+0.59%) |
Dec 06, 2023 | 52.63 | 52.98 | 52.31 | 52.32 | 56,684 | +0.16(+0.31%) |
Dec 05, 2023 | 52.41 | 52.44 | 52.00 | 52.16 | 41,179 | -0.51(-0.97%) |
Dec 04, 2023 | 52.54 | 52.77 | 52.19 | 52.67 | 51,946 | -0.49(-0.92%) |
Dec 01, 2023 | 52.13 | 53.19 | 52.07 | 53.16 | 70,792 | +0.85(+1.62%) |
Nov 30, 2023 | 52.50 | 52.65 | 52.13 | 52.31 | 51,361 | -0.04(-0.08%) |
Nov 29, 2023 | 52.06 | 52.68 | 52.06 | 52.35 | 59,353 | +0.61(+1.18%) |
Nov 28, 2023 | 51.65 | 51.96 | 51.54 | 51.74 | 68,120 | -0.05(-0.10%) |
Nov 27, 2023 | 51.65 | 51.93 | 51.49 | 51.79 | 60,952 | -0.18(-0.35%) |
Nov 24, 2023 | 51.77 | 51.97 | 51.62 | 51.97 | 29,559 | +0.25(+0.48%) |
Nov 22, 2023 | 51.87 | 51.96 | 51.60 | 51.72 | 42,932 | +0.18(+0.35%) |
Nov 21, 2023 | 51.53 | 51.80 | 51.31 | 51.54 | 138,441 | -0.02(-0.04%) |
Nov 20, 2023 | 51.28 | 51.65 | 51.26 | 51.56 | 53,027 | +0.56(+1.10%) |
Nov 17, 2023 | 50.81 | 51.05 | 50.68 | 51.00 | 36,300 | +0.59(+1.17%) |
Nov 16, 2023 | 50.55 | 50.74 | 50.22 | 50.41 | 34,336 | -0.33(-0.65%) |
Nov 15, 2023 | 50.82 | 51.37 | 50.59 | 50.74 | 125,812 | +0.25(+0.49%) |
Nov 14, 2023 | 49.63 | 50.55 | 49.12 | 50.49 | 61,675 | +1.99(+4.10%) |
Nov 13, 2023 | 48.23 | 48.63 | 48.12 | 48.51 | 45,476 | +0.01(+0.02%) |
Nov 10, 2023 | 47.94 | 48.56 | 47.74 | 48.50 | 43,539 | +0.49(+1.02%) |
Nov 09, 2023 | 48.79 | 48.95 | 47.93 | 48.01 | 49,127 | -0.30(-0.62%) |
Nov 08, 2023 | 48.34 | 48.63 | 48.10 | 48.31 | 65,229 | +0.01(+0.02%) |
Nov 07, 2023 | 48.18 | 48.46 | 48.02 | 48.30 | 129,501 | -0.25(-0.51%) |
Nov 06, 2023 | 48.85 | 48.85 | 48.27 | 48.55 | 55,782 | -0.02(-0.04%) |
Nov 03, 2023 | 47.81 | 48.78 | 47.81 | 48.57 | 69,418 | +1.31(+2.77%) |
Nov 02, 2023 | 46.87 | 47.34 | 46.87 | 47.26 | 52,167 | +0.99(+2.14%) |