Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.05 | 58.35 | 56.49 | 57.03 | 584,772 | -0.74(-1.28%) |
Jan 30, 2024 | 57.11 | 57.90 | 56.69 | 57.76 | 132,133 | +0.55(+0.96%) |
Jan 29, 2024 | 57.87 | 57.87 | 56.85 | 57.21 | 108,532 | -0.29(-0.50%) |
Jan 26, 2024 | 58.25 | 58.39 | 57.04 | 57.50 | 135,447 | -0.29(-0.49%) |
Jan 25, 2024 | 58.01 | 58.02 | 56.72 | 57.78 | 149,563 | +0.08(+0.14%) |
Jan 24, 2024 | 58.45 | 58.45 | 57.66 | 57.70 | 104,953 | -0.18(-0.31%) |
Jan 23, 2024 | 58.96 | 59.14 | 57.87 | 57.88 | 149,466 | -0.65(-1.11%) |
Jan 22, 2024 | 57.79 | 58.83 | 57.70 | 58.53 | 147,162 | +0.87(+1.50%) |
Jan 19, 2024 | 57.66 | 57.67 | 56.73 | 57.67 | 129,645 | +0.21(+0.36%) |
Jan 18, 2024 | 57.65 | 57.85 | 56.78 | 57.46 | 119,488 | -0.20(-0.34%) |
Jan 17, 2024 | 57.43 | 58.25 | 57.28 | 57.66 | 112,992 | -0.30(-0.51%) |
Jan 16, 2024 | 59.29 | 58.95 | 57.79 | 57.95 | 124,702 | -1.41(-2.37%) |
Jan 12, 2024 | 59.92 | 60.32 | 58.82 | 59.36 | 136,965 | -0.53(-0.89%) |
Jan 11, 2024 | 59.69 | 59.93 | 59.42 | 59.89 | 144,414 | +0.11(+0.18%) |
Jan 10, 2024 | 60.07 | 60.35 | 59.39 | 59.78 | 169,410 | -0.18(-0.30%) |
Jan 09, 2024 | 60.34 | 60.34 | 59.45 | 59.96 | 124,077 | -0.90(-1.47%) |
Jan 08, 2024 | 61.36 | 61.37 | 60.53 | 60.85 | 163,691 | -0.91(-1.47%) |
Jan 05, 2024 | 62.90 | 63.29 | 61.69 | 61.76 | 158,309 | -1.63(-2.58%) |
Jan 04, 2024 | 63.86 | 64.29 | 63.04 | 63.39 | 232,988 | -0.04(-0.06%) |
Jan 03, 2024 | 65.12 | 65.53 | 63.23 | 63.43 | 220,889 | -1.87(-2.86%) |
Jan 02, 2024 | 65.12 | 65.90 | 64.99 | 65.30 | 204,010 | -0.14(-0.21%) |
Dec 29, 2023 | 65.11 | 65.61 | 64.91 | 65.43 | 178,612 | +0.04(+0.06%) |
Dec 28, 2023 | 64.79 | 65.43 | 64.56 | 65.39 | 97,723 | +0.32(+0.49%) |
Dec 27, 2023 | 64.79 | 65.51 | 64.61 | 65.07 | 94,783 | +0.54(+0.84%) |
Dec 26, 2023 | 63.52 | 64.62 | 63.19 | 64.53 | 98,820 | +1.23(+1.95%) |
Dec 22, 2023 | 63.37 | 64.04 | 62.95 | 63.30 | 90,734 | +0.41(+0.65%) |
Dec 21, 2023 | 62.29 | 62.91 | 61.97 | 62.89 | 144,095 | +0.52(+0.84%) |
Dec 20, 2023 | 62.36 | 63.52 | 61.84 | 62.36 | 165,104 | +0.04(+0.06%) |
Dec 19, 2023 | 60.80 | 62.69 | 60.64 | 62.32 | 183,085 | +1.92(+3.19%) |
Dec 18, 2023 | 61.55 | 61.57 | 60.21 | 60.40 | 265,492 | -1.15(-1.86%) |
Dec 15, 2023 | 61.48 | 63.03 | 60.07 | 61.55 | 3,121,324 | -0.10(-0.16%) |
Dec 14, 2023 | 60.30 | 62.63 | 59.80 | 61.64 | 418,804 | +1.66(+2.77%) |
Dec 13, 2023 | 58.47 | 60.03 | 57.26 | 59.98 | 320,913 | +1.35(+2.30%) |
Dec 12, 2023 | 58.40 | 58.65 | 57.37 | 58.63 | 298,503 | +0.20(+0.35%) |
Dec 11, 2023 | 58.32 | 58.59 | 57.06 | 58.43 | 276,616 | -0.06(-0.10%) |
Dec 08, 2023 | 58.60 | 58.79 | 58.18 | 58.48 | 155,720 | -0.05(-0.08%) |
Dec 07, 2023 | 57.63 | 58.55 | 57.00 | 58.53 | 141,082 | +1.19(+2.07%) |
Dec 06, 2023 | 58.38 | 58.70 | 56.58 | 57.35 | 189,889 | -1.35(-2.30%) |
Dec 05, 2023 | 57.40 | 58.85 | 57.01 | 58.70 | 165,776 | +1.03(+1.79%) |
Dec 04, 2023 | 55.74 | 57.77 | 55.74 | 57.67 | 160,333 | +1.73(+3.09%) |
Dec 01, 2023 | 54.48 | 56.02 | 54.39 | 55.94 | 150,997 | +1.25(+2.29%) |
Nov 30, 2023 | 54.17 | 54.97 | 53.67 | 54.68 | 147,613 | +0.76(+1.41%) |
Nov 29, 2023 | 53.92 | 53.94 | 53.37 | 53.93 | 127,546 | -0.02(-0.04%) |
Nov 28, 2023 | 54.01 | 54.11 | 53.61 | 53.94 | 122,625 | -0.18(-0.32%) |
Nov 27, 2023 | 53.20 | 54.14 | 53.04 | 54.12 | 115,857 | +0.69(+1.29%) |
Nov 24, 2023 | 53.65 | 53.72 | 52.60 | 53.43 | 43,717 | -0.22(-0.42%) |
Nov 22, 2023 | 52.99 | 53.68 | 52.67 | 53.65 | 94,847 | +0.95(+1.81%) |
Nov 21, 2023 | 52.50 | 52.73 | 52.04 | 52.70 | 62,672 | +0.24(+0.46%) |
Nov 20, 2023 | 52.03 | 52.55 | 51.62 | 52.46 | 88,415 | +0.17(+0.32%) |
Nov 17, 2023 | 52.20 | 52.47 | 52.04 | 52.29 | 126,204 | +0.38(+0.73%) |
Nov 16, 2023 | 52.33 | 52.49 | 51.75 | 51.91 | 116,541 | -0.39(-0.74%) |
Nov 15, 2023 | 51.62 | 52.31 | 51.53 | 52.30 | 119,582 | +0.70(+1.36%) |
Nov 14, 2023 | 51.14 | 51.60 | 50.57 | 51.60 | 141,011 | +0.84(+1.65%) |
Nov 13, 2023 | 49.76 | 50.90 | 49.57 | 50.77 | 111,144 | +1.00(+2.01%) |
Nov 10, 2023 | 50.26 | 50.26 | 49.14 | 49.77 | 91,278 | -0.29(-0.58%) |
Nov 09, 2023 | 50.74 | 50.74 | 49.58 | 50.06 | 126,649 | -0.39(-0.77%) |
Nov 08, 2023 | 50.84 | 51.16 | 49.99 | 50.45 | 146,542 | -0.53(-1.05%) |
Nov 07, 2023 | 50.05 | 51.03 | 49.66 | 50.98 | 141,187 | +1.00(+2.00%) |
Nov 06, 2023 | 48.94 | 50.04 | 48.50 | 49.98 | 185,801 | +0.79(+1.60%) |
Nov 03, 2023 | 45.37 | 49.30 | 44.86 | 49.19 | 222,097 | +5.03(+11.38%) |
Nov 02, 2023 | 43.66 | 44.18 | 43.54 | 44.17 | 85,386 | +0.87(+2.02%) |