Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.02 | 56.08 | 54.31 | 54.38 | 537,179 | -1.46(-2.61%) |
Jan 30, 2024 | 55.93 | 56.22 | 55.50 | 55.84 | 451,830 | -0.87(-1.53%) |
Jan 29, 2024 | 56.70 | 56.86 | 56.17 | 56.71 | 432,463 | -0.25(-0.44%) |
Jan 26, 2024 | 57.18 | 57.75 | 56.90 | 56.96 | 396,062 | +0.16(+0.28%) |
Jan 25, 2024 | 55.91 | 56.81 | 55.73 | 56.80 | 496,071 | +1.31(+2.36%) |
Jan 24, 2024 | 56.82 | 56.82 | 55.37 | 55.49 | 534,618 | -0.96(-1.70%) |
Jan 23, 2024 | 57.05 | 57.14 | 56.18 | 56.45 | 666,355 | -0.21(-0.37%) |
Jan 22, 2024 | 56.52 | 57.89 | 56.39 | 56.66 | 646,141 | +0.89(+1.60%) |
Jan 19, 2024 | 55.83 | 55.84 | 54.65 | 55.77 | 1,162,590 | +0.12(+0.22%) |
Jan 18, 2024 | 55.82 | 55.87 | 55.05 | 55.65 | 966,204 | -0.02(-0.04%) |
Jan 17, 2024 | 55.99 | 56.51 | 55.60 | 55.67 | 931,028 | -1.84(-3.20%) |
Jan 16, 2024 | 57.34 | 57.58 | 56.57 | 57.51 | 902,847 | -0.32(-0.55%) |
Jan 12, 2024 | 59.07 | 59.39 | 57.82 | 57.83 | 999,879 | -1.55(-2.61%) |
Jan 11, 2024 | 59.36 | 59.74 | 58.58 | 59.38 | 452,906 | -0.58(-0.97%) |
Jan 10, 2024 | 59.36 | 59.99 | 58.76 | 59.96 | 403,201 | +0.74(+1.25%) |
Jan 09, 2024 | 59.54 | 59.86 | 58.68 | 59.22 | 597,394 | -0.79(-1.32%) |
Jan 08, 2024 | 58.83 | 60.02 | 58.78 | 60.01 | 512,781 | +1.02(+1.73%) |
Jan 05, 2024 | 57.68 | 59.47 | 57.68 | 58.99 | 753,055 | +0.72(+1.24%) |
Jan 04, 2024 | 57.57 | 58.58 | 57.38 | 58.27 | 728,027 | +0.50(+0.87%) |
Jan 03, 2024 | 58.90 | 59.01 | 57.17 | 57.77 | 870,061 | -2.36(-3.92%) |
Jan 02, 2024 | 60.49 | 60.85 | 59.72 | 60.13 | 583,092 | -1.03(-1.68%) |
Dec 29, 2023 | 61.89 | 62.05 | 60.85 | 61.16 | 371,020 | -0.96(-1.55%) |
Dec 28, 2023 | 62.10 | 62.45 | 61.90 | 62.12 | 502,657 | -0.23(-0.37%) |
Dec 27, 2023 | 62.59 | 62.70 | 62.01 | 62.35 | 467,062 | -0.31(-0.49%) |
Dec 26, 2023 | 62.18 | 62.94 | 62.00 | 62.66 | 251,689 | +0.58(+0.93%) |
Dec 22, 2023 | 62.22 | 62.49 | 61.73 | 62.08 | 319,114 | +0.58(+0.94%) |
Dec 21, 2023 | 61.60 | 61.92 | 61.10 | 61.50 | 541,183 | +0.62(+1.02%) |
Dec 20, 2023 | 61.83 | 62.65 | 60.81 | 60.88 | 840,100 | -1.75(-2.79%) |
Dec 19, 2023 | 61.34 | 63.07 | 60.85 | 62.63 | 748,658 | +1.46(+2.39%) |
Dec 18, 2023 | 61.55 | 62.20 | 61.05 | 61.17 | 549,992 | -0.14(-0.23%) |
Dec 15, 2023 | 60.28 | 61.49 | 60.01 | 61.31 | 2,083,183 | +1.02(+1.69%) |
Dec 14, 2023 | 59.50 | 60.67 | 59.49 | 60.29 | 1,562,627 | +2.09(+3.59%) |
Dec 13, 2023 | 57.45 | 58.44 | 56.41 | 58.20 | 806,939 | +0.51(+0.88%) |
Dec 12, 2023 | 57.61 | 58.02 | 57.24 | 57.69 | 533,080 | +0.08(+0.14%) |
Dec 11, 2023 | 56.98 | 58.21 | 56.70 | 57.61 | 534,131 | +0.34(+0.59%) |
Dec 08, 2023 | 57.00 | 58.13 | 56.95 | 57.27 | 635,106 | +0.02(+0.03%) |
Dec 07, 2023 | 57.86 | 58.34 | 57.13 | 57.25 | 502,828 | -0.39(-0.68%) |
Dec 06, 2023 | 57.72 | 58.73 | 57.33 | 57.64 | 621,239 | +0.32(+0.56%) |
Dec 05, 2023 | 58.29 | 58.43 | 57.27 | 57.32 | 606,490 | -1.57(-2.67%) |
Dec 04, 2023 | 57.68 | 59.23 | 57.68 | 58.89 | 562,958 | +0.74(+1.27%) |
Dec 01, 2023 | 56.28 | 58.22 | 56.03 | 58.15 | 639,995 | +1.89(+3.36%) |
Nov 30, 2023 | 56.19 | 56.46 | 55.18 | 56.26 | 727,604 | +0.52(+0.93%) |
Nov 29, 2023 | 56.69 | 56.94 | 55.68 | 55.74 | 525,643 | -0.33(-0.59%) |
Nov 28, 2023 | 55.83 | 56.70 | 55.28 | 56.07 | 569,487 | +0.04(+0.07%) |
Nov 27, 2023 | 56.15 | 56.50 | 55.63 | 56.03 | 635,970 | -0.68(-1.20%) |
Nov 24, 2023 | 56.70 | 57.44 | 56.63 | 56.71 | 184,566 | +0.05(+0.09%) |
Nov 22, 2023 | 57.14 | 57.14 | 56.25 | 56.66 | 583,135 | -0.02(-0.04%) |
Nov 21, 2023 | 57.03 | 57.43 | 56.50 | 56.68 | 600,250 | -0.92(-1.60%) |
Nov 20, 2023 | 57.50 | 57.88 | 57.20 | 57.60 | 364,449 | +0.20(+0.35%) |
Nov 17, 2023 | 57.49 | 57.75 | 56.92 | 57.40 | 581,007 | +0.39(+0.68%) |
Nov 16, 2023 | 57.61 | 57.97 | 56.54 | 57.01 | 465,801 | -0.69(-1.20%) |
Nov 15, 2023 | 57.44 | 58.87 | 57.44 | 57.70 | 793,058 | +0.46(+0.80%) |
Nov 14, 2023 | 55.15 | 57.36 | 55.15 | 57.24 | 1,125,800 | +3.39(+6.30%) |
Nov 13, 2023 | 53.18 | 53.88 | 52.68 | 53.85 | 553,204 | +0.46(+0.86%) |
Nov 10, 2023 | 52.69 | 53.43 | 52.00 | 53.39 | 1,302,937 | +1.00(+1.91%) |
Nov 09, 2023 | 54.27 | 54.39 | 52.37 | 52.39 | 941,384 | -1.89(-3.48%) |
Nov 08, 2023 | 53.00 | 54.99 | 52.91 | 54.28 | 1,166,437 | +1.96(+3.75%) |
Nov 07, 2023 | 52.51 | 52.96 | 51.80 | 52.32 | 648,292 | -0.34(-0.65%) |
Nov 06, 2023 | 54.00 | 54.30 | 52.21 | 52.66 | 469,406 | -1.02(-1.90%) |
Nov 03, 2023 | 53.05 | 54.23 | 53.05 | 53.68 | 521,540 | +1.24(+2.36%) |
Nov 02, 2023 | 51.21 | 52.74 | 50.92 | 52.44 | 760,283 | +2.11(+4.19%) |