Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.06 | 53.46 | 51.41 | 51.60 | 1,136,033 | -2.03(-3.78%) |
Jan 30, 2024 | 53.89 | 54.09 | 53.63 | 53.63 | 454,252 | -0.49(-0.90%) |
Jan 29, 2024 | 52.92 | 54.13 | 52.81 | 54.12 | 473,183 | +1.20(+2.26%) |
Jan 26, 2024 | 53.19 | 53.46 | 52.46 | 52.92 | 516,468 | -0.01(-0.02%) |
Jan 25, 2024 | 53.98 | 54.40 | 52.44 | 52.93 | 826,709 | -0.70(-1.31%) |
Jan 24, 2024 | 53.87 | 54.45 | 53.47 | 53.63 | 456,249 | -0.08(-0.15%) |
Jan 23, 2024 | 54.85 | 55.09 | 53.71 | 53.71 | 486,618 | -0.81(-1.49%) |
Jan 22, 2024 | 54.34 | 54.86 | 53.91 | 54.52 | 422,261 | +0.53(+0.99%) |
Jan 19, 2024 | 53.17 | 53.99 | 52.46 | 53.99 | 444,800 | +1.51(+2.89%) |
Jan 18, 2024 | 52.39 | 53.30 | 51.86 | 52.47 | 500,959 | +1.10(+2.14%) |
Jan 17, 2024 | 51.07 | 51.81 | 50.77 | 51.38 | 625,038 | -0.48(-0.92%) |
Jan 16, 2024 | 51.53 | 52.00 | 51.22 | 51.85 | 605,663 | -0.48(-0.91%) |
Jan 12, 2024 | 52.60 | 53.07 | 51.87 | 52.33 | 475,740 | -0.12(-0.23%) |
Jan 11, 2024 | 52.76 | 53.12 | 51.81 | 52.44 | 418,068 | -0.78(-1.47%) |
Jan 10, 2024 | 52.66 | 53.41 | 52.35 | 53.23 | 337,898 | +0.37(+0.69%) |
Jan 09, 2024 | 52.84 | 53.32 | 52.63 | 52.86 | 271,974 | -0.61(-1.15%) |
Jan 08, 2024 | 52.73 | 53.56 | 52.51 | 53.47 | 336,897 | +0.35(+0.65%) |
Jan 05, 2024 | 52.53 | 53.58 | 52.30 | 53.13 | 643,873 | +0.27(+0.51%) |
Jan 04, 2024 | 52.17 | 53.11 | 52.03 | 52.86 | 390,944 | +0.56(+1.08%) |
Jan 03, 2024 | 53.22 | 53.32 | 52.25 | 52.30 | 485,766 | -1.40(-2.60%) |
Jan 02, 2024 | 52.48 | 53.96 | 52.48 | 53.69 | 535,319 | +0.81(+1.54%) |
Dec 29, 2023 | 53.30 | 53.66 | 52.79 | 52.88 | 366,897 | -0.72(-1.35%) |
Dec 28, 2023 | 53.58 | 53.83 | 53.32 | 53.60 | 284,187 | -0.02(-0.04%) |
Dec 27, 2023 | 53.67 | 53.93 | 53.05 | 53.62 | 285,593 | -0.08(-0.15%) |
Dec 26, 2023 | 53.42 | 53.96 | 53.23 | 53.70 | 257,340 | +0.25(+0.46%) |
Dec 22, 2023 | 53.38 | 53.78 | 53.17 | 53.45 | 236,214 | +0.33(+0.61%) |
Dec 21, 2023 | 53.71 | 54.32 | 52.80 | 53.13 | 395,798 | -0.02(-0.04%) |
Dec 20, 2023 | 53.68 | 54.26 | 53.14 | 53.15 | 577,399 | -0.78(-1.45%) |
Dec 19, 2023 | 53.64 | 54.44 | 53.37 | 53.93 | 455,611 | +0.38(+0.70%) |
Dec 18, 2023 | 53.78 | 54.33 | 52.88 | 53.55 | 503,596 | +0.13(+0.24%) |
Dec 15, 2023 | 54.31 | 54.59 | 53.04 | 53.42 | 1,326,670 | -0.93(-1.71%) |
Dec 14, 2023 | 55.02 | 56.19 | 53.85 | 54.36 | 686,176 | +0.63(+1.18%) |
Dec 13, 2023 | 50.79 | 53.76 | 50.79 | 53.72 | 532,824 | +2.80(+5.50%) |
Dec 12, 2023 | 51.26 | 51.38 | 50.86 | 50.92 | 345,160 | -0.32(-0.62%) |
Dec 11, 2023 | 51.60 | 51.79 | 51.13 | 51.24 | 336,171 | -0.34(-0.65%) |
Dec 08, 2023 | 51.88 | 52.31 | 51.33 | 51.57 | 336,476 | -0.14(-0.27%) |
Dec 07, 2023 | 51.30 | 52.12 | 51.28 | 51.71 | 483,398 | +0.43(+0.83%) |
Dec 06, 2023 | 50.96 | 51.86 | 50.92 | 51.29 | 489,873 | +0.67(+1.33%) |
Dec 05, 2023 | 50.74 | 51.04 | 50.19 | 50.61 | 463,259 | -0.47(-0.91%) |
Dec 04, 2023 | 48.71 | 51.21 | 48.71 | 51.08 | 705,823 | +2.04(+4.16%) |
Dec 01, 2023 | 46.95 | 49.19 | 46.81 | 49.04 | 506,620 | -0.49(-1.00%) |
Nov 30, 2023 | 49.71 | 50.38 | 49.39 | 49.53 | 786,204 | -0.12(-0.24%) |
Nov 29, 2023 | 49.37 | 50.32 | 49.33 | 49.65 | 526,639 | +0.68(+1.38%) |
Nov 28, 2023 | 49.25 | 49.35 | 48.53 | 48.98 | 367,849 | -0.23(-0.46%) |
Nov 27, 2023 | 49.15 | 49.49 | 48.61 | 49.20 | 571,750 | -0.22(-0.44%) |
Nov 24, 2023 | 48.91 | 49.46 | 48.83 | 49.42 | 246,479 | +0.63(+1.28%) |
Nov 22, 2023 | 48.98 | 49.26 | 48.58 | 48.79 | 377,021 | +0.20(+0.40%) |
Nov 21, 2023 | 48.41 | 48.66 | 48.05 | 48.59 | 473,726 | -0.12(-0.24%) |
Nov 20, 2023 | 49.53 | 49.67 | 48.70 | 48.71 | 426,484 | -0.90(-1.82%) |
Nov 17, 2023 | 49.37 | 49.87 | 49.17 | 49.61 | 1,064,971 | +0.77(+1.58%) |
Nov 16, 2023 | 48.59 | 48.92 | 48.07 | 48.84 | 649,868 | +0.23(+0.46%) |
Nov 15, 2023 | 47.71 | 48.96 | 47.70 | 48.61 | 700,598 | +0.80(+1.68%) |
Nov 14, 2023 | 45.74 | 47.89 | 45.74 | 47.81 | 724,817 | +3.37(+7.58%) |
Nov 13, 2023 | 44.23 | 44.46 | 43.69 | 44.44 | 352,543 | +0.07(+0.15%) |
Nov 10, 2023 | 44.97 | 44.97 | 44.21 | 44.37 | 385,161 | -0.41(-0.92%) |
Nov 09, 2023 | 45.19 | 45.40 | 44.64 | 44.78 | 476,164 | -0.38(-0.85%) |
Nov 08, 2023 | 45.16 | 45.26 | 44.93 | 45.16 | 377,135 | -0.02(-0.04%) |
Nov 07, 2023 | 45.03 | 45.29 | 44.64 | 45.18 | 397,724 | -0.03(-0.07%) |
Nov 06, 2023 | 45.87 | 46.29 | 44.99 | 45.21 | 370,574 | -0.66(-1.43%) |
Nov 03, 2023 | 46.04 | 46.70 | 45.79 | 45.87 | 378,336 | +0.95(+2.12%) |
Nov 02, 2023 | 42.85 | 44.92 | 42.85 | 44.92 | 588,232 | +2.39(+5.62%) |