Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.31 | 57.49 | 55.05 | 55.05 | 1,081,648 | -2.22(-3.88%) |
Jan 30, 2024 | 55.08 | 57.28 | 54.59 | 57.28 | 679,568 | +1.15(+2.05%) |
Jan 29, 2024 | 56.12 | 56.24 | 54.98 | 56.13 | 1,100,953 | -0.19(-0.33%) |
Jan 26, 2024 | 55.34 | 56.31 | 54.55 | 56.31 | 823,432 | +0.83(+1.50%) |
Jan 25, 2024 | 53.97 | 55.50 | 53.26 | 55.48 | 701,555 | +2.32(+4.37%) |
Jan 24, 2024 | 52.18 | 53.18 | 51.71 | 53.16 | 779,077 | +1.49(+2.88%) |
Jan 23, 2024 | 51.11 | 52.48 | 51.11 | 51.67 | 506,209 | +0.24(+0.46%) |
Jan 22, 2024 | 50.97 | 51.66 | 50.21 | 51.43 | 548,948 | +0.34(+0.66%) |
Jan 19, 2024 | 50.76 | 51.10 | 50.37 | 51.10 | 446,079 | +0.39(+0.76%) |
Jan 18, 2024 | 51.01 | 51.06 | 49.62 | 50.71 | 429,672 | -0.26(-0.51%) |
Jan 17, 2024 | 50.82 | 51.98 | 50.55 | 50.97 | 500,591 | -0.86(-1.67%) |
Jan 16, 2024 | 54.10 | 54.32 | 51.77 | 51.83 | 603,471 | -2.60(-4.78%) |
Jan 12, 2024 | 54.88 | 55.29 | 53.79 | 54.43 | 478,363 | +1.30(+2.45%) |
Jan 11, 2024 | 53.60 | 53.84 | 52.84 | 53.13 | 575,954 | +0.12(+0.22%) |
Jan 10, 2024 | 54.27 | 54.27 | 52.58 | 53.01 | 566,128 | -1.08(-2.00%) |
Jan 09, 2024 | 56.14 | 56.21 | 53.83 | 54.09 | 574,819 | -1.81(-3.23%) |
Jan 08, 2024 | 55.26 | 56.00 | 53.72 | 55.90 | 772,600 | -1.32(-2.31%) |
Jan 05, 2024 | 58.18 | 58.18 | 56.72 | 57.22 | 552,921 | -0.04(-0.07%) |
Jan 04, 2024 | 60.03 | 60.54 | 57.11 | 57.26 | 1,003,018 | -1.97(-3.33%) |
Jan 03, 2024 | 57.61 | 59.65 | 56.96 | 59.23 | 689,025 | +1.71(+2.97%) |
Jan 02, 2024 | 56.89 | 58.43 | 56.87 | 57.53 | 733,539 | +1.39(+2.47%) |
Dec 29, 2023 | 56.74 | 56.90 | 55.87 | 56.14 | 748,039 | -0.41(-0.72%) |
Dec 28, 2023 | 57.67 | 58.12 | 56.43 | 56.54 | 364,937 | -1.68(-2.88%) |
Dec 27, 2023 | 58.77 | 59.19 | 57.87 | 58.22 | 753,840 | -0.66(-1.11%) |
Dec 26, 2023 | 59.22 | 59.43 | 58.45 | 58.88 | 496,764 | +1.08(+1.87%) |
Dec 22, 2023 | 58.40 | 58.81 | 57.64 | 57.79 | 444,711 | +0.27(+0.47%) |
Dec 21, 2023 | 57.26 | 57.68 | 56.45 | 57.53 | 355,587 | +0.43(+0.75%) |
Dec 20, 2023 | 58.56 | 59.26 | 56.97 | 57.10 | 964,002 | -1.16(-2.00%) |
Dec 19, 2023 | 57.28 | 58.30 | 56.82 | 58.26 | 520,458 | +1.44(+2.53%) |
Dec 18, 2023 | 57.59 | 58.47 | 56.76 | 56.82 | 1,129,756 | +1.05(+1.87%) |
Dec 15, 2023 | 55.75 | 56.10 | 55.01 | 55.77 | 660,051 | -0.83(-1.46%) |
Dec 14, 2023 | 54.51 | 56.69 | 54.51 | 56.60 | 874,403 | +3.18(+5.96%) |
Dec 13, 2023 | 52.02 | 53.45 | 51.57 | 53.42 | 513,407 | +1.40(+2.69%) |
Dec 12, 2023 | 52.56 | 52.60 | 51.42 | 52.02 | 631,760 | -1.49(-2.78%) |
Dec 11, 2023 | 53.41 | 53.80 | 52.94 | 53.51 | 448,885 | +0.14(+0.26%) |
Dec 08, 2023 | 52.91 | 53.67 | 52.71 | 53.37 | 485,689 | +1.10(+2.11%) |
Dec 07, 2023 | 53.47 | 53.97 | 51.88 | 52.26 | 561,303 | -0.78(-1.47%) |
Dec 06, 2023 | 53.96 | 54.68 | 52.58 | 53.04 | 718,232 | -1.66(-3.03%) |
Dec 05, 2023 | 56.58 | 56.73 | 54.58 | 54.70 | 513,810 | -1.86(-3.29%) |
Dec 04, 2023 | 56.33 | 57.32 | 55.77 | 56.56 | 428,494 | -0.53(-0.93%) |
Dec 01, 2023 | 56.39 | 58.50 | 55.98 | 57.10 | 505,368 | +0.50(+0.89%) |
Nov 30, 2023 | 56.72 | 58.19 | 55.28 | 56.59 | 661,648 | +0.77(+1.38%) |
Nov 29, 2023 | 57.54 | 57.54 | 55.50 | 55.82 | 624,990 | -0.90(-1.58%) |
Nov 28, 2023 | 56.85 | 57.75 | 56.54 | 56.72 | 369,425 | +0.07(+0.12%) |
Nov 27, 2023 | 56.53 | 56.89 | 55.67 | 56.65 | 274,781 | -0.51(-0.90%) |
Nov 24, 2023 | 56.51 | 57.92 | 56.51 | 57.16 | 256,609 | +0.50(+0.89%) |
Nov 22, 2023 | 54.60 | 56.77 | 53.83 | 56.66 | 542,340 | -0.09(-0.16%) |
Nov 21, 2023 | 56.47 | 56.92 | 55.67 | 56.75 | 261,012 | -0.28(-0.48%) |
Nov 20, 2023 | 57.42 | 57.97 | 57.01 | 57.03 | 503,082 | +0.13(+0.23%) |
Nov 17, 2023 | 55.59 | 57.57 | 55.33 | 56.90 | 692,528 | +2.26(+4.13%) |
Nov 16, 2023 | 55.80 | 56.15 | 53.49 | 54.64 | 822,876 | -2.16(-3.80%) |
Nov 15, 2023 | 56.77 | 58.25 | 56.66 | 56.80 | 403,457 | -0.24(-0.42%) |
Nov 14, 2023 | 56.59 | 57.37 | 56.32 | 57.04 | 556,840 | +0.98(+1.74%) |
Nov 13, 2023 | 55.48 | 56.31 | 55.14 | 56.06 | 548,808 | +0.75(+1.35%) |
Nov 10, 2023 | 55.21 | 55.51 | 54.30 | 55.31 | 381,724 | +1.15(+2.13%) |
Nov 09, 2023 | 55.18 | 55.53 | 54.07 | 54.16 | 446,571 | -0.30(-0.54%) |
Nov 08, 2023 | 55.47 | 56.18 | 54.43 | 54.45 | 520,353 | -1.41(-2.52%) |
Nov 07, 2023 | 56.94 | 56.99 | 55.38 | 55.86 | 727,050 | -2.63(-4.50%) |
Nov 06, 2023 | 60.53 | 60.65 | 58.17 | 58.50 | 364,686 | -1.44(-2.40%) |
Nov 03, 2023 | 60.95 | 61.23 | 59.13 | 59.93 | 546,855 | -1.19(-1.95%) |
Nov 02, 2023 | 57.88 | 61.20 | 57.23 | 61.13 | 475,468 | +3.54(+6.15%) |