Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.09 | 55.27 | 54.49 | 54.50 | 3,996 | -0.95(-1.71%) |
Jan 30, 2024 | 55.39 | 55.44 | 55.32 | 55.44 | 2,966 | -0.18(-0.32%) |
Jan 29, 2024 | 54.10 | 55.62 | 54.10 | 55.62 | 10,751 | +0.54(+0.99%) |
Jan 26, 2024 | 55.00 | 55.21 | 55.00 | 55.08 | 2,920 | +0.14(+0.26%) |
Jan 25, 2024 | 55.49 | 55.49 | 54.85 | 54.93 | 4,098 | +0.27(+0.49%) |
Jan 24, 2024 | 55.24 | 55.30 | 54.67 | 54.67 | 4,344 | -0.36(-0.66%) |
Jan 23, 2024 | 55.50 | 55.50 | 54.94 | 55.03 | 4,477 | -0.08(-0.15%) |
Jan 22, 2024 | 54.40 | 55.13 | 54.40 | 55.11 | 5,692 | +0.71(+1.30%) |
Jan 19, 2024 | 54.00 | 54.47 | 53.87 | 54.40 | 7,478 | +0.54(+1.00%) |
Jan 18, 2024 | 53.76 | 53.87 | 53.58 | 53.87 | 2,160 | +0.35(+0.65%) |
Jan 17, 2024 | 53.32 | 53.75 | 53.30 | 53.52 | 5,618 | -0.44(-0.82%) |
Jan 16, 2024 | 53.79 | 54.17 | 53.79 | 53.96 | 2,725 | -0.32(-0.59%) |
Jan 12, 2024 | 54.33 | 54.47 | 54.28 | 54.28 | 1,576 | -0.12(-0.22%) |
Jan 11, 2024 | 54.44 | 54.44 | 54.08 | 54.40 | 1,964 | -0.11(-0.20%) |
Jan 10, 2024 | 54.57 | 54.62 | 54.14 | 54.51 | 2,839 | +0.20(+0.38%) |
Jan 09, 2024 | 54.22 | 54.69 | 54.22 | 54.31 | 21,197 | -0.46(-0.85%) |
Jan 08, 2024 | 53.76 | 54.77 | 53.76 | 54.77 | 5,673 | +0.93(+1.73%) |
Jan 05, 2024 | 53.98 | 54.12 | 53.84 | 53.84 | 1,669 | -0.05(-0.10%) |
Jan 04, 2024 | 54.00 | 54.21 | 53.89 | 53.89 | 2,368 | -0.13(-0.25%) |
Jan 03, 2024 | 54.85 | 54.85 | 54.00 | 54.03 | 7,981 | -1.25(-2.27%) |
Jan 02, 2024 | 55.28 | 55.53 | 55.00 | 55.28 | 8,300 | -0.32(-0.57%) |
Dec 29, 2023 | 55.77 | 56.03 | 55.52 | 55.60 | 6,868 | -0.32(-0.58%) |
Dec 28, 2023 | 56.00 | 56.10 | 55.63 | 55.92 | 4,981 | +0.08(+0.14%) |
Dec 27, 2023 | 55.87 | 56.10 | 55.83 | 55.84 | 16,813 | -0.14(-0.24%) |
Dec 26, 2023 | 55.43 | 56.09 | 55.43 | 55.98 | 16,323 | +0.49(+0.87%) |
Dec 22, 2023 | 55.55 | 55.72 | 55.48 | 55.49 | 12,531 | +0.23(+0.41%) |
Dec 21, 2023 | 54.78 | 55.29 | 54.78 | 55.26 | 9,799 | +0.84(+1.54%) |
Dec 20, 2023 | 55.08 | 55.57 | 54.42 | 54.43 | 8,385 | -1.00(-1.81%) |
Dec 19, 2023 | 54.79 | 55.43 | 54.79 | 55.43 | 13,253 | +0.62(+1.14%) |
Dec 18, 2023 | 54.78 | 54.93 | 54.61 | 54.81 | 8,015 | -0.14(-0.25%) |
Dec 15, 2023 | 55.02 | 55.04 | 54.71 | 54.94 | 3,261 | -0.21(-0.37%) |
Dec 14, 2023 | 54.58 | 55.47 | 54.58 | 55.15 | 4,420 | +1.00(+1.85%) |
Dec 13, 2023 | 52.74 | 54.20 | 52.74 | 54.15 | 7,596 | +1.29(+2.45%) |
Dec 12, 2023 | 52.63 | 52.97 | 52.63 | 52.85 | 7,643 | +0.04(+0.08%) |
Dec 11, 2023 | 52.26 | 52.86 | 52.26 | 52.81 | 2,782 | +0.49(+0.94%) |
Dec 08, 2023 | 51.93 | 52.35 | 51.93 | 52.32 | 4,180 | +0.22(+0.42%) |
Dec 07, 2023 | 51.84 | 52.10 | 51.76 | 52.10 | 14,270 | +0.42(+0.81%) |
Dec 06, 2023 | 51.94 | 52.36 | 51.62 | 51.68 | 8,037 | +0.01(+0.02%) |
Dec 05, 2023 | 51.91 | 51.91 | 51.64 | 51.67 | 4,981 | -0.65(-1.25%) |
Dec 04, 2023 | 51.85 | 52.34 | 51.85 | 52.33 | 22,741 | +0.07(+0.13%) |
Dec 01, 2023 | 50.95 | 52.26 | 50.95 | 52.26 | 8,130 | +1.05(+2.04%) |
Nov 30, 2023 | 51.12 | 51.21 | 51.07 | 51.21 | 13,605 | +0.35(+0.70%) |
Nov 29, 2023 | 50.91 | 51.18 | 50.86 | 50.86 | 8,149 | +0.30(+0.60%) |
Nov 28, 2023 | 50.34 | 50.78 | 50.34 | 50.55 | 2,960 | -0.06(-0.11%) |
Nov 27, 2023 | 50.61 | 50.67 | 50.39 | 50.61 | 8,028 | -0.08(-0.15%) |
Nov 24, 2023 | 50.75 | 50.75 | 50.69 | 50.69 | 639 | +0.02(+0.03%) |
Nov 22, 2023 | 50.80 | 50.82 | 50.49 | 50.67 | 7,674 | +0.31(+0.61%) |
Nov 21, 2023 | 50.31 | 50.42 | 50.26 | 50.37 | 7,803 | +0.03(+0.07%) |
Nov 20, 2023 | 50.46 | 50.54 | 50.02 | 50.33 | 8,449 | -0.02(-0.04%) |
Nov 17, 2023 | 50.40 | 50.40 | 50.12 | 50.35 | 7,625 | +0.36(+0.71%) |
Nov 16, 2023 | 50.19 | 50.19 | 49.95 | 49.99 | 6,713 | -0.42(-0.84%) |
Nov 15, 2023 | 50.38 | 50.68 | 50.38 | 50.42 | 3,873 | +0.26(+0.52%) |
Nov 14, 2023 | 49.57 | 50.29 | 49.57 | 50.15 | 3,040 | +1.84(+3.80%) |
Nov 13, 2023 | 48.24 | 48.49 | 48.17 | 48.32 | 4,782 | -0.07(-0.15%) |
Nov 10, 2023 | 48.04 | 48.39 | 47.93 | 48.39 | 5,779 | +0.38(+0.79%) |
Nov 09, 2023 | 48.53 | 48.54 | 48.01 | 48.01 | 2,478 | -0.45(-0.92%) |
Nov 08, 2023 | 48.62 | 48.63 | 48.37 | 48.46 | 4,013 | -0.24(-0.49%) |
Nov 07, 2023 | 48.40 | 49.13 | 48.40 | 48.69 | 10,701 | +0.13(+0.27%) |
Nov 06, 2023 | 49.32 | 49.32 | 48.37 | 48.56 | 7,373 | -0.54(-1.11%) |
Nov 03, 2023 | 48.32 | 49.34 | 48.32 | 49.11 | 10,256 | +1.19(+2.48%) |
Nov 02, 2023 | 47.22 | 47.93 | 47.22 | 47.92 | 31,927 | +1.09(+2.33%) |