Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.96 | 59.62 | 58.42 | 58.63 | 1,044,262 | -0.36(-0.61%) |
Jan 30, 2024 | 59.21 | 59.30 | 58.67 | 58.99 | 440,602 | -0.23(-0.39%) |
Jan 29, 2024 | 58.34 | 59.26 | 58.34 | 59.22 | 319,600 | +0.75(+1.28%) |
Jan 26, 2024 | 58.27 | 58.73 | 58.02 | 58.47 | 478,112 | +0.37(+0.64%) |
Jan 25, 2024 | 56.85 | 58.42 | 56.27 | 58.10 | 626,406 | +1.42(+2.51%) |
Jan 24, 2024 | 56.34 | 56.84 | 56.11 | 56.68 | 436,070 | +0.77(+1.38%) |
Jan 23, 2024 | 56.19 | 56.56 | 55.41 | 55.91 | 424,577 | -0.29(-0.52%) |
Jan 22, 2024 | 55.36 | 56.33 | 55.36 | 56.20 | 539,618 | +0.94(+1.70%) |
Jan 19, 2024 | 55.20 | 55.44 | 54.72 | 55.26 | 419,340 | +0.07(+0.13%) |
Jan 18, 2024 | 54.24 | 55.44 | 54.24 | 55.19 | 520,939 | +1.26(+2.34%) |
Jan 17, 2024 | 53.92 | 53.99 | 52.83 | 53.93 | 506,310 | -0.49(-0.90%) |
Jan 16, 2024 | 54.47 | 54.78 | 53.86 | 54.42 | 511,108 | -0.52(-0.95%) |
Jan 15, 2024 | 55.49 | 55.53 | 54.04 | 54.94 | 151,834 | -0.78(-1.40%) |
Jan 12, 2024 | 56.61 | 57.01 | 55.65 | 55.72 | 496,265 | -0.78(-1.38%) |
Jan 11, 2024 | 55.85 | 56.51 | 55.35 | 56.50 | 378,140 | +0.88(+1.58%) |
Jan 10, 2024 | 54.75 | 55.91 | 54.68 | 55.62 | 307,394 | +0.87(+1.59%) |
Jan 09, 2024 | 54.78 | 55.12 | 54.44 | 54.75 | 487,506 | -0.37(-0.67%) |
Jan 08, 2024 | 53.65 | 55.17 | 53.65 | 55.12 | 369,272 | +1.49(+2.78%) |
Jan 05, 2024 | 53.00 | 53.91 | 52.99 | 53.63 | 404,846 | +0.51(+0.96%) |
Jan 04, 2024 | 53.01 | 53.58 | 52.98 | 53.12 | 407,070 | -0.08(-0.15%) |
Jan 03, 2024 | 53.78 | 53.78 | 53.16 | 53.20 | 391,504 | -0.99(-1.83%) |
Jan 02, 2024 | 55.42 | 55.42 | 54.03 | 54.19 | 308,668 | -1.50(-2.69%) |
Dec 29, 2023 | 55.69 | 0 | -0.26(-0.46%) | |||
Dec 28, 2023 | 56.40 | 56.40 | 55.89 | 55.95 | 214,685 | -0.33(-0.59%) |
Dec 27, 2023 | 55.90 | 56.51 | 55.87 | 56.28 | 260,447 | +0.43(+0.77%) |
Dec 22, 2023 | 55.85 | 0 | -0.10(-0.18%) | |||
Dec 21, 2023 | 55.23 | 56.05 | 55.23 | 55.95 | 356,655 | +1.11(+2.02%) |
Dec 20, 2023 | 54.76 | 55.39 | 54.28 | 54.84 | 628,584 | -0.12(-0.22%) |
Dec 19, 2023 | 55.39 | 55.68 | 54.91 | 54.96 | 306,988 | -0.27(-0.49%) |
Dec 18, 2023 | 55.10 | 55.42 | 54.77 | 55.23 | 382,195 | +0.23(+0.42%) |
Dec 15, 2023 | 55.55 | 55.74 | 54.68 | 55.00 | 2,030,596 | -0.74(-1.33%) |
Dec 14, 2023 | 55.51 | 55.85 | 55.32 | 55.74 | 595,011 | +0.38(+0.69%) |
Dec 13, 2023 | 54.99 | 55.36 | 54.32 | 55.36 | 582,740 | +0.27(+0.49%) |
Dec 12, 2023 | 54.74 | 55.44 | 54.74 | 55.09 | 747,947 | +0.35(+0.64%) |
Dec 11, 2023 | 54.08 | 54.82 | 53.77 | 54.74 | 495,348 | +0.48(+0.88%) |
Dec 08, 2023 | 53.83 | 54.47 | 53.83 | 54.26 | 502,610 | +0.16(+0.30%) |
Dec 07, 2023 | 54.25 | 54.38 | 53.78 | 54.10 | 388,999 | +0.08(+0.15%) |
Dec 06, 2023 | 54.97 | 55.00 | 53.99 | 54.02 | 488,756 | -0.61(-1.12%) |
Dec 05, 2023 | 54.36 | 54.88 | 54.13 | 54.63 | 450,791 | +0.10(+0.18%) |
Dec 04, 2023 | 54.63 | 55.11 | 54.46 | 54.53 | 357,817 | -0.41(-0.75%) |
Dec 01, 2023 | 54.33 | 55.05 | 53.57 | 54.94 | 657,565 | +0.65(+1.20%) |
Nov 30, 2023 | 54.79 | 55.02 | 53.92 | 54.29 | 1,739,157 | -1.04(-1.88%) |
Nov 29, 2023 | 55.28 | 56.46 | 55.01 | 55.33 | 1,068,756 | +0.55(+1.00%) |
Nov 28, 2023 | 54.03 | 54.83 | 53.77 | 54.78 | 464,307 | +0.64(+1.18%) |
Nov 27, 2023 | 53.31 | 54.30 | 52.95 | 54.14 | 415,465 | +0.84(+1.58%) |
Nov 24, 2023 | 53.03 | 53.43 | 52.74 | 53.30 | 108,571 | +0.07(+0.13%) |
Nov 23, 2023 | 52.89 | 53.38 | 52.88 | 53.23 | 61,646 | +0.22(+0.42%) |
Nov 22, 2023 | 53.43 | 53.61 | 52.84 | 53.01 | 353,595 | -0.05(-0.09%) |
Nov 21, 2023 | 53.40 | 53.64 | 52.99 | 53.06 | 424,364 | -0.37(-0.69%) |
Nov 20, 2023 | 52.52 | 53.90 | 52.52 | 53.43 | 393,833 | +0.29(+0.55%) |
Nov 17, 2023 | 53.03 | 53.34 | 52.87 | 53.14 | 315,365 | +0.11(+0.21%) |
Nov 16, 2023 | 52.60 | 53.21 | 52.31 | 53.03 | 532,839 | +0.39(+0.74%) |
Nov 15, 2023 | 51.68 | 52.72 | 51.49 | 52.64 | 665,134 | +1.23(+2.39%) |
Nov 14, 2023 | 51.67 | 52.00 | 51.39 | 51.41 | 562,519 | +0.59(+1.16%) |
Nov 13, 2023 | 50.57 | 50.88 | 50.18 | 50.82 | 297,141 | +0.29(+0.57%) |
Nov 10, 2023 | 49.85 | 50.64 | 49.36 | 50.53 | 342,080 | +0.77(+1.55%) |
Nov 09, 2023 | 49.99 | 50.59 | 49.74 | 49.76 | 739,918 | -0.19(-0.38%) |
Nov 08, 2023 | 49.86 | 50.16 | 49.49 | 49.95 | 524,043 | +0.19(+0.38%) |
Nov 07, 2023 | 48.79 | 49.96 | 48.74 | 49.76 | 680,636 | +0.99(+2.03%) |
Nov 06, 2023 | 49.58 | 50.29 | 48.44 | 48.77 | 683,147 | -0.86(-1.73%) |
Nov 03, 2023 | 48.48 | 49.66 | 46.90 | 49.63 | 935,027 | +2.26(+4.77%) |
Nov 02, 2023 | 47.01 | 47.41 | 46.57 | 47.37 | 773,585 | +0.93(+2.00%) |