Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.75 | 54.81 | 54.15 | 54.22 | 7,080 | -0.33(-0.60%) |
Jan 30, 2024 | 54.62 | 54.62 | 54.38 | 54.55 | 2,633 | -0.04(-0.07%) |
Jan 29, 2024 | 54.20 | 54.59 | 54.13 | 54.59 | 2,982 | +0.05(+0.09%) |
Jan 26, 2024 | 54.60 | 54.62 | 54.51 | 54.54 | 6,065 | +0.32(+0.59%) |
Jan 25, 2024 | 54.06 | 54.22 | 53.98 | 54.22 | 6,469 | +0.37(+0.69%) |
Jan 24, 2024 | 54.23 | 54.26 | 53.85 | 53.85 | 15,854 | +0.38(+0.71%) |
Jan 23, 2024 | 53.53 | 53.53 | 53.26 | 53.47 | 1,491 | -0.12(-0.22%) |
Jan 22, 2024 | 53.33 | 53.63 | 53.32 | 53.59 | 9,860 | +0.46(+0.87%) |
Jan 19, 2024 | 52.87 | 53.14 | 52.68 | 53.13 | 10,849 | -0.15(-0.28%) |
Jan 18, 2024 | 53.08 | 53.37 | 53.04 | 53.28 | 4,830 | +0.37(+0.70%) |
Jan 17, 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 4,429 | -0.49(-0.92%) |
Jan 16, 2024 | 53.60 | 53.69 | 53.36 | 53.40 | 9,522 | -1.32(-2.41%) |
Jan 12, 2024 | 54.94 | 54.96 | 54.61 | 54.72 | 4,597 | +0.21(+0.39%) |
Jan 11, 2024 | 54.57 | 54.57 | 54.00 | 54.51 | 4,319 | -0.22(-0.40%) |
Jan 10, 2024 | 54.57 | 54.73 | 54.57 | 54.73 | 3,094 | +0.21(+0.39%) |
Jan 09, 2024 | 54.48 | 54.69 | 54.47 | 54.52 | 1,455 | -0.65(-1.18%) |
Jan 08, 2024 | 54.53 | 55.17 | 54.53 | 55.17 | 2,317 | +0.92(+1.70%) |
Jan 05, 2024 | 54.65 | 54.70 | 54.25 | 54.25 | 1,963 | -0.30(-0.55%) |
Jan 04, 2024 | 54.24 | 54.75 | 54.24 | 54.55 | 3,497 | +0.42(+0.78%) |
Jan 03, 2024 | 54.11 | 54.31 | 54.02 | 54.13 | 4,688 | -0.93(-1.69%) |
Jan 02, 2024 | 55.40 | 55.40 | 55.03 | 55.06 | 13,991 | -1.14(-2.03%) |
Dec 29, 2023 | 56.11 | 56.21 | 55.97 | 56.20 | 7,719 | +0.01(+0.02%) |
Dec 28, 2023 | 56.38 | 56.51 | 56.17 | 56.19 | 19,342 | -0.39(-0.69%) |
Dec 27, 2023 | 56.17 | 56.72 | 56.17 | 56.58 | 30,036 | +0.39(+0.69%) |
Dec 26, 2023 | 55.69 | 56.29 | 55.69 | 56.19 | 4,842 | +0.44(+0.79%) |
Dec 22, 2023 | 55.86 | 55.89 | 55.56 | 55.75 | 9,429 | +0.13(+0.23%) |
Dec 21, 2023 | 55.40 | 55.62 | 55.16 | 55.62 | 4,543 | +0.87(+1.59%) |
Dec 20, 2023 | 55.27 | 55.45 | 54.66 | 54.75 | 9,623 | -0.49(-0.89%) |
Dec 19, 2023 | 54.89 | 55.27 | 54.88 | 55.24 | 30,993 | +0.82(+1.51%) |
Dec 18, 2023 | 54.45 | 54.45 | 54.20 | 54.42 | 16,402 | +0.15(+0.28%) |
Dec 15, 2023 | 54.51 | 54.58 | 54.27 | 54.27 | 4,456 | -0.54(-0.98%) |
Dec 14, 2023 | 54.54 | 54.95 | 54.54 | 54.80 | 9,796 | +1.68(+3.17%) |
Dec 13, 2023 | 52.12 | 53.12 | 52.02 | 53.12 | 79,932 | +0.85(+1.63%) |
Dec 12, 2023 | 52.22 | 52.30 | 52.14 | 52.27 | 5,763 | -0.20(-0.38%) |
Dec 11, 2023 | 52.20 | 52.54 | 52.20 | 52.47 | 3,060 | +0.05(+0.09%) |
Dec 08, 2023 | 52.10 | 52.52 | 52.10 | 52.42 | 4,427 | +0.21(+0.41%) |
Dec 07, 2023 | 51.89 | 52.21 | 51.89 | 52.21 | 1,375 | +0.29(+0.56%) |
Dec 06, 2023 | 52.20 | 52.39 | 51.92 | 51.92 | 3,240 | +0.05(+0.10%) |
Dec 05, 2023 | 51.80 | 52.02 | 51.79 | 51.87 | 2,583 | +0.21(+0.40%) |
Dec 04, 2023 | 51.70 | 51.81 | 51.50 | 51.66 | 16,658 | -0.60(-1.15%) |
Dec 01, 2023 | 51.90 | 52.34 | 51.85 | 52.26 | 6,635 | +0.58(+1.13%) |
Nov 30, 2023 | 51.67 | 51.82 | 51.58 | 51.68 | 9,013 | -0.57(-1.10%) |
Nov 29, 2023 | 52.08 | 52.27 | 52.08 | 52.25 | 3,062 | +0.43(+0.82%) |
Nov 28, 2023 | 51.84 | 52.03 | 51.68 | 51.83 | 11,338 | +0.17(+0.33%) |
Nov 27, 2023 | 51.80 | 51.86 | 51.53 | 51.66 | 16,060 | -0.35(-0.67%) |
Nov 24, 2023 | 51.53 | 52.01 | 51.53 | 52.01 | 1,852 | +0.77(+1.50%) |
Nov 22, 2023 | 51.03 | 51.25 | 50.97 | 51.23 | 7,967 | +0.17(+0.33%) |
Nov 21, 2023 | 51.16 | 51.16 | 51.03 | 51.07 | 6,814 | -0.73(-1.41%) |
Nov 20, 2023 | 51.46 | 51.80 | 51.46 | 51.80 | 3,843 | +0.37(+0.71%) |
Nov 17, 2023 | 51.16 | 51.43 | 51.16 | 51.43 | 2,492 | +0.94(+1.86%) |
Nov 16, 2023 | 50.73 | 50.73 | 50.40 | 50.49 | 14,436 | -0.78(-1.52%) |
Nov 15, 2023 | 51.11 | 51.32 | 51.11 | 51.27 | 6,304 | +0.28(+0.54%) |
Nov 14, 2023 | 50.65 | 51.00 | 50.65 | 51.00 | 6,017 | +2.26(+4.63%) |
Nov 13, 2023 | 48.44 | 48.74 | 48.44 | 48.74 | 8,593 | +0.17(+0.35%) |
Nov 10, 2023 | 48.27 | 48.57 | 48.27 | 48.57 | 2,547 | +0.02(+0.04%) |
Nov 09, 2023 | 48.92 | 48.92 | 48.46 | 48.55 | 7,885 | +0.18(+0.37%) |
Nov 08, 2023 | 48.31 | 48.38 | 48.10 | 48.38 | 2,613 | +0.30(+0.62%) |
Nov 07, 2023 | 47.98 | 48.21 | 47.87 | 48.08 | 2,497 | -0.17(-0.35%) |
Nov 06, 2023 | 48.66 | 48.70 | 48.16 | 48.25 | 6,045 | -0.51(-1.05%) |
Nov 03, 2023 | 48.64 | 49.05 | 48.64 | 48.76 | 10,206 | +1.04(+2.18%) |
Nov 02, 2023 | 47.79 | 48.00 | 47.53 | 47.72 | 5,382 | +1.38(+2.99%) |