Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.99 | 63.38 | 60.92 | 61.18 | 233,508 | -1.75(-2.78%) |
Jan 30, 2024 | 62.82 | 63.27 | 62.48 | 62.93 | 98,683 | -0.08(-0.13%) |
Jan 29, 2024 | 61.63 | 63.02 | 61.39 | 63.01 | 123,520 | +1.28(+2.07%) |
Jan 26, 2024 | 61.58 | 62.02 | 61.35 | 61.73 | 106,846 | +0.66(+1.09%) |
Jan 25, 2024 | 61.33 | 61.52 | 60.00 | 61.06 | 212,535 | +0.38(+0.62%) |
Jan 24, 2024 | 60.46 | 60.93 | 59.93 | 60.69 | 252,518 | +0.80(+1.34%) |
Jan 23, 2024 | 60.42 | 60.53 | 59.25 | 59.88 | 203,835 | -0.06(-0.10%) |
Jan 22, 2024 | 58.88 | 60.02 | 58.49 | 59.94 | 225,923 | +1.54(+2.63%) |
Jan 19, 2024 | 57.18 | 58.40 | 56.89 | 58.40 | 191,823 | +1.36(+2.38%) |
Jan 18, 2024 | 57.03 | 57.64 | 56.21 | 57.05 | 364,546 | +0.20(+0.35%) |
Jan 17, 2024 | 56.58 | 57.25 | 56.46 | 56.85 | 201,370 | -0.56(-0.97%) |
Jan 16, 2024 | 57.26 | 57.64 | 56.87 | 57.40 | 146,895 | -0.42(-0.72%) |
Jan 12, 2024 | 57.96 | 58.07 | 57.15 | 57.82 | 211,328 | +0.32(+0.55%) |
Jan 11, 2024 | 57.21 | 57.56 | 56.24 | 57.50 | 227,858 | +0.04(+0.07%) |
Jan 10, 2024 | 58.13 | 58.31 | 56.82 | 57.46 | 281,012 | -0.82(-1.41%) |
Jan 09, 2024 | 57.99 | 58.65 | 57.78 | 58.29 | 152,574 | -0.61(-1.03%) |
Jan 08, 2024 | 57.79 | 58.90 | 57.69 | 58.89 | 173,122 | +1.21(+2.10%) |
Jan 05, 2024 | 57.00 | 57.93 | 56.95 | 57.68 | 226,879 | +0.35(+0.61%) |
Jan 04, 2024 | 57.28 | 57.41 | 56.63 | 57.33 | 188,764 | +0.40(+0.70%) |
Jan 03, 2024 | 56.90 | 57.82 | 56.45 | 56.94 | 352,585 | -0.63(-1.09%) |
Jan 02, 2024 | 57.67 | 58.12 | 57.26 | 57.56 | 229,159 | -0.73(-1.26%) |
Dec 29, 2023 | 58.80 | 59.10 | 58.18 | 58.30 | 175,239 | -0.65(-1.11%) |
Dec 28, 2023 | 59.10 | 59.34 | 58.50 | 58.95 | 142,386 | -0.15(-0.25%) |
Dec 27, 2023 | 59.10 | 59.45 | 58.54 | 59.10 | 114,850 | +0.40(+0.68%) |
Dec 26, 2023 | 57.85 | 58.81 | 57.57 | 58.70 | 105,845 | +0.90(+1.56%) |
Dec 22, 2023 | 57.65 | 58.46 | 57.62 | 57.80 | 165,564 | +0.45(+0.78%) |
Dec 21, 2023 | 56.67 | 57.37 | 56.40 | 57.35 | 148,877 | +0.78(+1.39%) |
Dec 20, 2023 | 56.79 | 57.94 | 56.44 | 56.57 | 508,262 | +0.05(+0.09%) |
Dec 19, 2023 | 55.31 | 56.61 | 55.31 | 56.52 | 275,110 | +1.30(+2.35%) |
Dec 18, 2023 | 56.32 | 56.32 | 55.04 | 55.22 | 168,663 | -0.78(-1.40%) |
Dec 15, 2023 | 56.70 | 56.81 | 55.81 | 56.00 | 631,178 | -0.60(-1.05%) |
Dec 14, 2023 | 55.21 | 56.87 | 54.87 | 56.60 | 321,449 | +2.22(+4.08%) |
Dec 13, 2023 | 53.39 | 54.78 | 51.94 | 54.38 | 508,282 | +1.22(+2.29%) |
Dec 12, 2023 | 52.81 | 53.83 | 52.81 | 53.16 | 1,142,130 | +0.10(+0.19%) |
Dec 11, 2023 | 52.64 | 53.24 | 52.51 | 53.06 | 221,999 | +0.17(+0.32%) |
Dec 08, 2023 | 52.75 | 52.92 | 52.14 | 52.90 | 166,940 | +0.38(+0.73%) |
Dec 07, 2023 | 52.07 | 52.57 | 51.44 | 52.51 | 299,620 | +0.78(+1.50%) |
Dec 06, 2023 | 51.51 | 52.50 | 51.33 | 51.73 | 257,182 | +0.22(+0.42%) |
Dec 05, 2023 | 51.60 | 52.04 | 51.37 | 51.52 | 176,784 | -0.30(-0.57%) |
Dec 04, 2023 | 49.11 | 52.28 | 48.59 | 51.81 | 384,791 | +4.66(+9.89%) |
Dec 01, 2023 | 46.12 | 47.39 | 46.12 | 47.15 | 114,209 | +0.67(+1.44%) |
Nov 30, 2023 | 45.99 | 46.67 | 45.65 | 46.48 | 159,906 | +0.49(+1.07%) |
Nov 29, 2023 | 46.52 | 47.00 | 45.87 | 45.99 | 169,051 | -0.42(-0.91%) |
Nov 28, 2023 | 46.52 | 46.66 | 45.82 | 46.41 | 146,569 | -0.03(-0.06%) |
Nov 27, 2023 | 44.80 | 46.51 | 44.79 | 46.44 | 162,893 | +1.35(+2.99%) |
Nov 24, 2023 | 45.03 | 45.36 | 44.81 | 45.09 | 26,507 | +0.33(+0.75%) |
Nov 22, 2023 | 44.62 | 44.85 | 44.44 | 44.76 | 111,066 | +0.32(+0.73%) |
Nov 21, 2023 | 44.88 | 44.97 | 44.39 | 44.44 | 77,843 | -0.54(-1.20%) |
Nov 20, 2023 | 44.64 | 45.12 | 44.53 | 44.98 | 111,781 | +0.09(+0.20%) |
Nov 17, 2023 | 44.74 | 45.16 | 44.57 | 44.89 | 145,043 | +0.43(+0.97%) |
Nov 16, 2023 | 45.35 | 45.35 | 44.39 | 44.45 | 144,612 | -0.59(-1.31%) |
Nov 15, 2023 | 44.69 | 45.24 | 44.60 | 45.05 | 129,293 | +0.13(+0.28%) |
Nov 14, 2023 | 44.80 | 45.16 | 44.53 | 44.92 | 187,322 | +1.53(+3.54%) |
Nov 13, 2023 | 43.66 | 43.81 | 43.33 | 43.38 | 123,104 | -0.68(-1.54%) |
Nov 10, 2023 | 43.81 | 44.22 | 43.49 | 44.06 | 98,058 | +0.28(+0.63%) |
Nov 09, 2023 | 44.00 | 44.46 | 43.46 | 43.79 | 104,673 | -0.34(-0.78%) |
Nov 08, 2023 | 44.16 | 44.34 | 43.65 | 44.13 | 155,055 | +0.18(+0.40%) |
Nov 07, 2023 | 44.77 | 44.86 | 43.93 | 43.95 | 151,878 | -1.14(-2.53%) |
Nov 06, 2023 | 46.09 | 46.09 | 44.96 | 45.09 | 117,460 | -1.11(-2.41%) |
Nov 03, 2023 | 45.81 | 46.52 | 45.47 | 46.21 | 182,518 | +1.51(+3.37%) |
Nov 02, 2023 | 44.26 | 44.84 | 43.84 | 44.70 | 156,922 | +0.65(+1.47%) |