Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.26 | 55.56 | 54.26 | 54.61 | 130,764 | -0.18(-0.33%) |
Jan 30, 2024 | 53.53 | 55.15 | 53.53 | 54.79 | 113,454 | +0.62(+1.15%) |
Jan 29, 2024 | 55.30 | 55.30 | 53.85 | 54.16 | 93,283 | -1.26(-2.27%) |
Jan 26, 2024 | 53.84 | 55.46 | 53.84 | 55.42 | 114,414 | +1.42(+2.62%) |
Jan 25, 2024 | 54.84 | 54.84 | 52.98 | 54.01 | 96,160 | -0.34(-0.62%) |
Jan 24, 2024 | 53.61 | 54.97 | 53.03 | 54.34 | 420,800 | +1.25(+2.35%) |
Jan 23, 2024 | 53.30 | 53.60 | 52.82 | 53.09 | 179,617 | -0.35(-0.65%) |
Jan 22, 2024 | 54.68 | 54.71 | 53.43 | 53.44 | 142,872 | -1.10(-2.02%) |
Jan 19, 2024 | 54.83 | 54.83 | 53.61 | 54.54 | 69,400 | -0.10(-0.18%) |
Jan 18, 2024 | 54.33 | 55.04 | 53.97 | 54.64 | 75,902 | +0.95(+1.77%) |
Jan 17, 2024 | 52.68 | 54.08 | 52.68 | 53.69 | 92,885 | +0.10(+0.18%) |
Jan 16, 2024 | 53.75 | 54.34 | 52.97 | 53.59 | 140,384 | +0.75(+1.42%) |
Jan 12, 2024 | 53.52 | 54.30 | 52.84 | 52.84 | 137,834 | +0.02(+0.04%) |
Jan 11, 2024 | 53.53 | 53.53 | 52.39 | 52.82 | 145,455 | -0.80(-1.50%) |
Jan 10, 2024 | 52.70 | 54.38 | 52.70 | 53.62 | 171,721 | +0.68(+1.29%) |
Jan 09, 2024 | 53.76 | 53.76 | 52.40 | 52.94 | 237,489 | -1.37(-2.52%) |
Jan 08, 2024 | 55.47 | 55.47 | 53.11 | 54.30 | 292,864 | -1.39(-2.49%) |
Jan 05, 2024 | 55.69 | 56.47 | 55.35 | 55.69 | 266,115 | -0.97(-1.71%) |
Jan 04, 2024 | 55.84 | 57.47 | 55.63 | 56.66 | 421,905 | +0.94(+1.69%) |
Jan 03, 2024 | 53.43 | 56.17 | 53.25 | 55.72 | 249,361 | +1.85(+3.44%) |
Jan 02, 2024 | 54.87 | 55.81 | 53.82 | 53.87 | 160,288 | -1.01(-1.84%) |
Dec 29, 2023 | 54.43 | 55.15 | 54.16 | 54.88 | 122,164 | +0.46(+0.84%) |
Dec 28, 2023 | 53.36 | 55.21 | 53.36 | 54.42 | 118,780 | +0.88(+1.65%) |
Dec 27, 2023 | 53.14 | 53.90 | 52.70 | 53.54 | 113,084 | +0.16(+0.30%) |
Dec 26, 2023 | 54.00 | 54.02 | 53.37 | 53.38 | 123,502 | -1.19(-2.18%) |
Dec 22, 2023 | 54.20 | 55.24 | 54.20 | 54.57 | 103,698 | +0.06(+0.11%) |
Dec 21, 2023 | 53.90 | 54.54 | 53.48 | 54.51 | 180,395 | +1.10(+2.06%) |
Dec 20, 2023 | 53.49 | 54.68 | 53.05 | 53.41 | 165,916 | -0.49(-0.90%) |
Dec 19, 2023 | 54.05 | 54.35 | 53.56 | 53.90 | 181,893 | -0.24(-0.44%) |
Dec 18, 2023 | 54.81 | 55.96 | 53.61 | 54.13 | 329,776 | -0.03(-0.06%) |
Dec 15, 2023 | 52.32 | 54.57 | 52.25 | 54.16 | 385,825 | +1.96(+3.76%) |
Dec 14, 2023 | 51.37 | 52.68 | 51.30 | 52.20 | 269,654 | +0.92(+1.80%) |
Dec 13, 2023 | 50.67 | 51.60 | 50.17 | 51.28 | 537,388 | -0.43(-0.82%) |
Dec 12, 2023 | 48.23 | 51.86 | 48.16 | 51.71 | 1,155,613 | +5.95(+13.01%) |
Dec 11, 2023 | 44.46 | 46.41 | 44.46 | 45.75 | 195,090 | +1.33(+2.99%) |
Dec 08, 2023 | 43.57 | 44.47 | 43.57 | 44.43 | 122,815 | +0.77(+1.77%) |
Dec 07, 2023 | 43.96 | 43.96 | 42.99 | 43.65 | 120,586 | -0.01(-0.02%) |
Dec 06, 2023 | 43.95 | 44.22 | 43.27 | 43.66 | 180,882 | -0.29(-0.65%) |
Dec 05, 2023 | 45.92 | 46.47 | 43.74 | 43.95 | 208,003 | -3.35(-7.08%) |
Dec 04, 2023 | 47.77 | 47.77 | 46.57 | 47.30 | 175,419 | -0.12(-0.25%) |
Dec 01, 2023 | 45.41 | 47.50 | 45.07 | 47.42 | 299,396 | +2.40(+5.32%) |
Nov 30, 2023 | 43.89 | 45.32 | 43.60 | 45.02 | 179,975 | +1.24(+2.83%) |
Nov 29, 2023 | 43.30 | 43.92 | 42.97 | 43.78 | 117,420 | +0.84(+1.96%) |
Nov 28, 2023 | 43.69 | 43.69 | 42.87 | 42.94 | 83,564 | -0.53(-1.23%) |
Nov 27, 2023 | 43.51 | 43.83 | 42.87 | 43.48 | 104,855 | -0.30(-0.68%) |
Nov 24, 2023 | 42.51 | 44.38 | 42.51 | 43.77 | 136,542 | +1.31(+3.08%) |
Nov 22, 2023 | 42.78 | 42.91 | 41.83 | 42.47 | 106,891 | -0.34(-0.79%) |
Nov 21, 2023 | 41.70 | 42.84 | 41.58 | 42.80 | 153,080 | +1.15(+2.76%) |
Nov 20, 2023 | 41.14 | 42.37 | 41.14 | 41.65 | 100,985 | -0.57(-1.36%) |
Nov 17, 2023 | 41.62 | 42.56 | 41.02 | 42.23 | 145,757 | +0.54(+1.31%) |
Nov 16, 2023 | 42.43 | 42.77 | 41.51 | 41.68 | 117,034 | -1.17(-2.73%) |
Nov 15, 2023 | 42.63 | 42.99 | 42.24 | 42.85 | 113,549 | +0.27(+0.63%) |
Nov 14, 2023 | 41.49 | 42.80 | 41.25 | 42.58 | 192,031 | +1.43(+3.47%) |
Nov 13, 2023 | 40.97 | 41.25 | 40.25 | 41.16 | 97,145 | +0.08(+0.19%) |
Nov 10, 2023 | 41.47 | 41.93 | 40.82 | 41.08 | 99,279 | -0.41(-1.00%) |
Nov 09, 2023 | 41.39 | 42.58 | 41.14 | 41.49 | 102,274 | +0.57(+1.40%) |
Nov 08, 2023 | 40.52 | 40.97 | 40.07 | 40.92 | 148,126 | +0.13(+0.32%) |
Nov 07, 2023 | 41.27 | 41.31 | 40.49 | 40.79 | 156,016 | -0.53(-1.29%) |
Nov 06, 2023 | 40.98 | 41.41 | 40.27 | 41.33 | 139,326 | +0.35(+0.84%) |
Nov 03, 2023 | 41.12 | 41.42 | 40.07 | 40.98 | 117,840 | -0.13(-0.31%) |
Nov 02, 2023 | 40.92 | 41.61 | 40.55 | 41.11 | 157,549 | +0.66(+1.64%) |