Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.94 | 59.68 | 58.94 | 58.94 | 192 | -1.04(-1.74%) |
Jan 30, 2024 | 59.92 | 60.02 | 59.92 | 59.99 | 7,434 | -0.08(-0.13%) |
Jan 29, 2024 | 59.81 | 60.06 | 59.81 | 60.06 | 377 | +0.27(+0.45%) |
Jan 26, 2024 | 59.99 | 59.99 | 59.69 | 59.80 | 5,715 | +0.11(+0.18%) |
Jan 25, 2024 | 59.67 | 59.69 | 59.67 | 59.69 | 8,598 | +0.41(+0.69%) |
Jan 24, 2024 | 59.65 | 59.65 | 59.28 | 59.28 | 5,935 | -0.05(-0.09%) |
Jan 23, 2024 | 59.21 | 59.34 | 59.21 | 59.34 | 17,827 | +0.09(+0.15%) |
Jan 22, 2024 | 59.22 | 59.25 | 59.22 | 59.25 | 7,661 | +0.26(+0.43%) |
Jan 19, 2024 | 58.72 | 58.99 | 58.72 | 58.99 | 671 | +0.75(+1.29%) |
Jan 18, 2024 | 58.09 | 58.24 | 58.09 | 58.24 | 114 | +0.34(+0.58%) |
Jan 17, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 224 | -0.44(-0.75%) |
Jan 16, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58 | -0.33(-0.57%) |
Jan 12, 2024 | 58.68 | 58.68 | 58.66 | 58.68 | 1,003 | +0.14(+0.23%) |
Jan 11, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 29 | -0.04(-0.07%) |
Jan 10, 2024 | 58.53 | 58.58 | 58.53 | 58.58 | 462 | +0.20(+0.33%) |
Jan 09, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 55 | -0.13(-0.22%) |
Jan 08, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 70 | +0.82(+1.43%) |
Jan 05, 2024 | 57.52 | 57.77 | 57.52 | 57.69 | 4,330 | +0.17(+0.30%) |
Jan 04, 2024 | 57.89 | 57.90 | 57.52 | 57.52 | 2,602 | -0.23(-0.41%) |
Jan 03, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 79 | -0.42(-0.73%) |
Jan 02, 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 0 | -0.14(-0.23%) |
Dec 29, 2023 | 58.32 | 58.32 | 58.32 | 58.32 | 100 | -0.23(-0.40%) |
Dec 28, 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 0 | +0.05(+0.08%) |
Dec 27, 2023 | 58.57 | 58.57 | 58.50 | 58.50 | 120 | -0.02(-0.04%) |
Dec 26, 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 41 | +0.24(+0.41%) |
Dec 22, 2023 | 58.29 | 58.29 | 58.29 | 58.29 | 100 | +0.12(+0.21%) |
Dec 21, 2023 | 58.05 | 58.17 | 58.05 | 58.17 | 504 | +0.41(+0.71%) |
Dec 20, 2023 | 58.28 | 58.28 | 57.75 | 57.75 | 202 | -0.68(-1.16%) |
Dec 19, 2023 | 58.43 | 58.43 | 58.39 | 58.43 | 617 | +0.43(+0.73%) |
Dec 18, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 18 | +0.24(+0.42%) |
Dec 15, 2023 | 57.60 | 57.76 | 57.55 | 57.76 | 2,601 | -0.04(-0.07%) |
Dec 14, 2023 | 58.09 | 58.09 | 57.80 | 57.80 | 745 | +0.36(+0.63%) |
Dec 13, 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 94 | +0.89(+1.58%) |
Dec 12, 2023 | 56.27 | 56.55 | 56.27 | 56.55 | 323 | +0.09(+0.16%) |
Dec 11, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 21 | +0.21(+0.37%) |
Dec 08, 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 100 | +0.33(+0.59%) |
Dec 07, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 92 | +0.57(+1.02%) |
Dec 06, 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 128 | -0.26(-0.47%) |
Dec 05, 2023 | 55.62 | 55.62 | 55.62 | 55.62 | 70 | -0.14(-0.26%) |
Dec 04, 2023 | 55.59 | 55.76 | 55.59 | 55.76 | 384 | -0.15(-0.27%) |
Dec 01, 2023 | 55.82 | 55.91 | 55.82 | 55.91 | 2,977 | +0.59(+1.06%) |
Nov 30, 2023 | 55.17 | 55.33 | 55.17 | 55.33 | 420 | +0.15(+0.27%) |
Nov 29, 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 1 | +0.03(+0.05%) |
Nov 28, 2023 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.17(+0.30%) |
Nov 27, 2023 | 54.99 | 54.99 | 54.99 | 54.99 | 2 | -0.02(-0.03%) |
Nov 24, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 101 | +0.02(+0.04%) |
Nov 22, 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 119 | +0.27(+0.50%) |
Nov 21, 2023 | 54.71 | 54.71 | 54.71 | 54.71 | 346 | -0.24(-0.43%) |
Nov 20, 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 21 | +0.35(+0.64%) |
Nov 17, 2023 | 54.60 | 54.60 | 54.60 | 54.60 | 101 | +0.38(+0.69%) |
Nov 16, 2023 | 54.22 | 54.22 | 54.22 | 54.22 | 214 | -0.21(-0.38%) |
Nov 15, 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 41 | +0.16(+0.29%) |
Nov 14, 2023 | 54.27 | 54.27 | 54.27 | 54.27 | 4 | +1.26(+2.38%) |
Nov 13, 2023 | 53.01 | 53.01 | 53.01 | 53.01 | 113 | -0.17(-0.32%) |
Nov 10, 2023 | 53.17 | 53.17 | 53.17 | 53.17 | 101 | +0.72(+1.37%) |
Nov 09, 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 71 | -0.63(-1.18%) |
Nov 08, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 24 | +0.02(+0.04%) |
Nov 07, 2023 | 53.16 | 53.16 | 53.06 | 53.06 | 395 | -0.02(-0.03%) |
Nov 06, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 4 | -0.12(-0.22%) |
Nov 03, 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 0 | +0.54(+1.02%) |
Nov 02, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 0 | +1.00(+1.94%) |