Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.86 | 54.90 | 53.38 | 53.50 | 393,614 | -0.62(-1.14%) |
Jan 30, 2024 | 54.01 | 54.59 | 53.90 | 54.12 | 273,060 | -0.45(-0.82%) |
Jan 29, 2024 | 53.30 | 54.61 | 52.86 | 54.57 | 394,164 | +1.42(+2.67%) |
Jan 26, 2024 | 53.17 | 53.47 | 52.84 | 53.15 | 165,834 | +0.29(+0.56%) |
Jan 25, 2024 | 53.29 | 53.42 | 52.45 | 52.86 | 234,670 | +0.66(+1.26%) |
Jan 24, 2024 | 53.59 | 53.61 | 51.98 | 52.20 | 401,159 | -0.31(-0.60%) |
Jan 23, 2024 | 53.33 | 53.36 | 51.99 | 52.51 | 373,112 | -0.12(-0.22%) |
Jan 22, 2024 | 53.17 | 53.47 | 51.75 | 52.63 | 534,659 | -0.22(-0.41%) |
Jan 19, 2024 | 51.29 | 52.97 | 50.39 | 52.85 | 640,670 | +1.92(+3.77%) |
Jan 18, 2024 | 51.22 | 51.82 | 49.83 | 50.93 | 638,795 | +0.63(+1.25%) |
Jan 17, 2024 | 48.62 | 50.47 | 48.60 | 50.30 | 420,018 | +0.84(+1.70%) |
Jan 16, 2024 | 48.13 | 49.46 | 47.99 | 49.46 | 284,048 | +0.74(+1.53%) |
Jan 12, 2024 | 49.61 | 49.71 | 48.58 | 48.72 | 217,323 | -0.43(-0.88%) |
Jan 11, 2024 | 49.04 | 49.16 | 48.23 | 49.15 | 324,638 | -0.15(-0.30%) |
Jan 10, 2024 | 49.05 | 49.81 | 48.90 | 49.30 | 321,356 | -0.05(-0.10%) |
Jan 09, 2024 | 49.68 | 49.78 | 48.42 | 49.34 | 622,809 | -1.38(-2.72%) |
Jan 08, 2024 | 49.56 | 51.16 | 49.32 | 50.72 | 548,921 | +1.36(+2.76%) |
Jan 05, 2024 | 48.66 | 50.14 | 48.00 | 49.36 | 222,364 | +0.19(+0.38%) |
Jan 04, 2024 | 49.65 | 49.65 | 48.95 | 49.18 | 358,160 | +0.08(+0.16%) |
Jan 03, 2024 | 51.44 | 51.44 | 49.03 | 49.10 | 482,304 | -3.16(-6.05%) |
Jan 02, 2024 | 51.64 | 52.95 | 51.57 | 52.26 | 754,395 | +0.08(+0.15%) |
Dec 29, 2023 | 52.64 | 52.90 | 51.96 | 52.18 | 281,814 | -0.51(-0.97%) |
Dec 28, 2023 | 52.85 | 53.45 | 52.54 | 52.69 | 275,167 | -0.37(-0.70%) |
Dec 27, 2023 | 52.20 | 53.16 | 52.11 | 53.06 | 233,720 | +0.86(+1.65%) |
Dec 26, 2023 | 51.94 | 52.53 | 51.82 | 52.20 | 257,116 | +0.49(+0.95%) |
Dec 22, 2023 | 51.51 | 51.94 | 51.12 | 51.71 | 317,126 | +0.45(+0.88%) |
Dec 21, 2023 | 51.61 | 51.93 | 50.80 | 51.26 | 344,290 | +0.49(+0.96%) |
Dec 20, 2023 | 52.13 | 52.44 | 50.70 | 50.77 | 419,736 | -1.28(-2.46%) |
Dec 19, 2023 | 49.89 | 52.27 | 49.61 | 52.05 | 453,179 | +2.53(+5.12%) |
Dec 18, 2023 | 48.73 | 50.06 | 48.64 | 49.52 | 491,005 | +0.77(+1.59%) |
Dec 15, 2023 | 49.37 | 49.47 | 48.09 | 48.75 | 682,122 | -0.54(-1.09%) |
Dec 14, 2023 | 47.65 | 49.90 | 47.23 | 49.29 | 804,540 | +2.77(+5.95%) |
Dec 13, 2023 | 45.89 | 46.75 | 44.96 | 46.52 | 396,727 | +0.62(+1.36%) |
Dec 12, 2023 | 46.00 | 46.05 | 45.19 | 45.89 | 416,426 | -0.08(-0.17%) |
Dec 11, 2023 | 45.33 | 46.92 | 45.03 | 45.97 | 556,497 | +0.64(+1.42%) |
Dec 08, 2023 | 44.16 | 45.65 | 43.96 | 45.33 | 303,475 | +0.93(+2.10%) |
Dec 07, 2023 | 43.59 | 44.40 | 43.48 | 44.39 | 348,501 | +1.03(+2.38%) |
Dec 06, 2023 | 43.30 | 44.18 | 43.02 | 43.36 | 631,214 | +0.63(+1.48%) |
Dec 05, 2023 | 43.34 | 43.44 | 42.22 | 42.73 | 625,351 | -0.90(-2.05%) |
Dec 04, 2023 | 44.72 | 45.62 | 43.36 | 43.63 | 655,807 | -1.36(-3.03%) |
Dec 01, 2023 | 43.44 | 45.03 | 43.44 | 44.99 | 359,573 | +1.64(+3.80%) |
Nov 30, 2023 | 43.59 | 43.68 | 43.01 | 43.34 | 488,418 | -0.19(-0.45%) |
Nov 29, 2023 | 44.55 | 45.23 | 43.45 | 43.54 | 364,000 | -0.79(-1.78%) |
Nov 28, 2023 | 44.21 | 44.52 | 43.90 | 44.33 | 305,104 | -0.13(-0.28%) |
Nov 27, 2023 | 43.61 | 44.55 | 43.28 | 44.45 | 634,106 | +0.64(+1.47%) |
Nov 24, 2023 | 44.03 | 44.28 | 43.63 | 43.81 | 125,523 | -0.38(-0.86%) |
Nov 22, 2023 | 43.70 | 44.28 | 43.36 | 44.19 | 258,409 | +0.98(+2.28%) |
Nov 21, 2023 | 43.44 | 43.59 | 43.12 | 43.21 | 255,637 | -0.58(-1.33%) |
Nov 20, 2023 | 43.63 | 44.14 | 41.93 | 43.79 | 326,021 | +0.39(+0.90%) |
Nov 17, 2023 | 43.37 | 43.44 | 42.86 | 43.40 | 330,387 | +0.44(+1.02%) |
Nov 16, 2023 | 43.45 | 43.48 | 42.57 | 42.96 | 221,886 | -0.52(-1.19%) |
Nov 15, 2023 | 43.01 | 44.19 | 43.01 | 43.48 | 338,201 | +0.40(+0.93%) |
Nov 14, 2023 | 41.75 | 43.38 | 41.66 | 43.08 | 573,324 | +2.60(+6.42%) |
Nov 13, 2023 | 41.06 | 41.09 | 39.15 | 40.48 | 667,636 | -0.85(-2.05%) |
Nov 10, 2023 | 40.12 | 41.38 | 39.79 | 41.33 | 361,347 | +1.35(+3.38%) |
Nov 09, 2023 | 41.16 | 41.74 | 39.77 | 39.98 | 382,645 | -1.54(-3.70%) |
Nov 08, 2023 | 39.85 | 42.08 | 39.56 | 41.51 | 900,571 | +0.91(+2.23%) |
Nov 07, 2023 | 40.77 | 41.08 | 40.36 | 40.61 | 872,980 | -0.16(-0.38%) |
Nov 06, 2023 | 40.97 | 41.24 | 40.29 | 40.76 | 372,254 | -0.29(-0.71%) |
Nov 03, 2023 | 39.65 | 41.61 | 39.46 | 41.06 | 455,585 | +2.12(+5.45%) |
Nov 02, 2023 | 37.99 | 39.04 | 37.79 | 38.93 | 961,892 | +1.82(+4.90%) |