Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.88 | 57.88 | 57.40 | 57.44 | 14,159 | -0.68(-1.16%) |
Jan 30, 2024 | 58.01 | 58.17 | 57.93 | 58.11 | 2,874 | +0.06(+0.11%) |
Jan 29, 2024 | 57.75 | 58.05 | 57.74 | 58.05 | 1,343 | +0.31(+0.54%) |
Jan 26, 2024 | 57.85 | 57.85 | 57.68 | 57.74 | 10,279 | -0.02(-0.03%) |
Jan 25, 2024 | 57.81 | 57.81 | 57.62 | 57.76 | 8,026 | +0.31(+0.53%) |
Jan 24, 2024 | 57.73 | 57.73 | 57.45 | 57.45 | 8,700 | -0.25(-0.43%) |
Jan 23, 2024 | 57.62 | 57.70 | 57.53 | 57.70 | 13,054 | +0.15(+0.26%) |
Jan 22, 2024 | 57.51 | 57.56 | 57.44 | 57.55 | 10,069 | +0.16(+0.28%) |
Jan 19, 2024 | 57.07 | 57.39 | 57.07 | 57.39 | 5,464 | +0.52(+0.92%) |
Jan 18, 2024 | 56.64 | 56.87 | 56.54 | 56.86 | 10,873 | +0.29(+0.51%) |
Jan 17, 2024 | 56.52 | 56.68 | 56.41 | 56.58 | 17,057 | -0.16(-0.29%) |
Jan 16, 2024 | 56.67 | 56.82 | 56.60 | 56.74 | 7,146 | -0.13(-0.23%) |
Jan 12, 2024 | 56.67 | 56.87 | 56.66 | 56.87 | 7,798 | +0.34(+0.61%) |
Jan 11, 2024 | 56.48 | 56.57 | 56.19 | 56.52 | 11,654 | -0.05(-0.08%) |
Jan 10, 2024 | 56.49 | 56.58 | 56.46 | 56.57 | 2,705 | +0.29(+0.51%) |
Jan 09, 2024 | 56.19 | 56.30 | 56.19 | 56.29 | 3,524 | -0.05(-0.10%) |
Jan 08, 2024 | 55.89 | 56.36 | 55.89 | 56.34 | 4,445 | +0.58(+1.04%) |
Jan 05, 2024 | 55.93 | 56.03 | 55.65 | 55.76 | 3,993 | -0.07(-0.12%) |
Jan 04, 2024 | 56.10 | 56.21 | 55.83 | 55.83 | 6,749 | -0.09(-0.17%) |
Jan 03, 2024 | 56.08 | 56.12 | 55.92 | 55.92 | 2,753 | -0.19(-0.34%) |
Jan 02, 2024 | 56.12 | 56.12 | 55.95 | 56.11 | 8,550 | +0.07(+0.13%) |
Dec 29, 2023 | 56.05 | 56.17 | 55.92 | 56.04 | 25,969 | -0.03(-0.06%) |
Dec 28, 2023 | 56.06 | 56.16 | 56.04 | 56.08 | 8,315 | +0.09(+0.17%) |
Dec 27, 2023 | 55.90 | 56.01 | 55.90 | 55.98 | 4,078 | +0.09(+0.15%) |
Dec 26, 2023 | 55.83 | 55.96 | 55.83 | 55.90 | 1,203 | +0.14(+0.25%) |
Dec 22, 2023 | 55.91 | 55.91 | 55.76 | 55.76 | 4,243 | +0.18(+0.33%) |
Dec 21, 2023 | 55.40 | 55.58 | 55.22 | 55.58 | 6,015 | +0.35(+0.64%) |
Dec 20, 2023 | 55.76 | 55.94 | 55.22 | 55.22 | 3,883 | -0.59(-1.06%) |
Dec 19, 2023 | 55.70 | 55.82 | 55.67 | 55.82 | 16,258 | +0.18(+0.32%) |
Dec 18, 2023 | 55.54 | 55.67 | 55.53 | 55.64 | 9,235 | +0.24(+0.44%) |
Dec 15, 2023 | 55.48 | 55.48 | 55.23 | 55.40 | 9,446 | -0.17(-0.31%) |
Dec 14, 2023 | 55.79 | 55.88 | 55.47 | 55.57 | 12,860 | -0.41(-0.73%) |
Dec 13, 2023 | 55.19 | 55.98 | 55.19 | 55.98 | 10,639 | +0.84(+1.53%) |
Dec 12, 2023 | 55.00 | 55.14 | 55.00 | 55.14 | 4,963 | +0.17(+0.31%) |
Dec 11, 2023 | 54.74 | 54.96 | 54.70 | 54.96 | 5,722 | +0.23(+0.42%) |
Dec 08, 2023 | 54.65 | 54.74 | 54.59 | 54.73 | 27,486 | +0.04(+0.07%) |
Dec 07, 2023 | 54.66 | 54.75 | 54.63 | 54.69 | 44,232 | +0.15(+0.27%) |
Dec 06, 2023 | 54.79 | 54.79 | 54.54 | 54.55 | 7,917 | -0.13(-0.24%) |
Dec 05, 2023 | 54.57 | 54.71 | 54.57 | 54.67 | 5,191 | -0.07(-0.12%) |
Dec 04, 2023 | 54.45 | 54.77 | 54.45 | 54.74 | 7,144 | +0.02(+0.05%) |
Dec 01, 2023 | 54.62 | 54.72 | 54.62 | 54.72 | 9,663 | +0.31(+0.57%) |
Nov 30, 2023 | 54.12 | 54.41 | 54.07 | 54.41 | 19,194 | +0.39(+0.71%) |
Nov 29, 2023 | 54.14 | 54.19 | 53.99 | 54.02 | 12,888 | -0.12(-0.23%) |
Nov 28, 2023 | 54.14 | 54.25 | 54.05 | 54.14 | 26,556 | +0.06(+0.11%) |
Nov 27, 2023 | 54.06 | 54.10 | 54.06 | 54.09 | 2,018 | -0.09(-0.17%) |
Nov 24, 2023 | 54.13 | 54.18 | 54.13 | 54.18 | 273 | +0.05(+0.10%) |
Nov 22, 2023 | 54.05 | 54.18 | 54.05 | 54.12 | 3,494 | +0.25(+0.46%) |
Nov 21, 2023 | 53.81 | 53.88 | 53.79 | 53.87 | 2,816 | +0.02(+0.03%) |
Nov 20, 2023 | 53.57 | 53.96 | 53.57 | 53.85 | 45,223 | +0.28(+0.52%) |
Nov 17, 2023 | 53.58 | 53.63 | 53.50 | 53.57 | 13,042 | -0.01(-0.01%) |
Nov 16, 2023 | 53.64 | 53.64 | 53.53 | 53.58 | 14,080 | +0.11(+0.20%) |
Nov 15, 2023 | 53.58 | 53.62 | 53.47 | 53.47 | 10,719 | -0.07(-0.13%) |
Nov 14, 2023 | 53.39 | 53.63 | 53.39 | 53.54 | 3,319 | +0.72(+1.37%) |
Nov 13, 2023 | 52.68 | 52.86 | 52.68 | 52.82 | 10,034 | -0.05(-0.09%) |
Nov 10, 2023 | 52.43 | 52.87 | 52.31 | 52.87 | 17,939 | +0.62(+1.19%) |
Nov 09, 2023 | 52.70 | 52.70 | 52.24 | 52.25 | 4,235 | -0.49(-0.94%) |
Nov 08, 2023 | 52.65 | 52.74 | 52.48 | 52.74 | 5,222 | -0.01(-0.02%) |
Nov 07, 2023 | 52.81 | 52.87 | 52.75 | 52.75 | 3,703 | +0.10(+0.18%) |
Nov 06, 2023 | 52.66 | 52.66 | 52.54 | 52.66 | 1,453 | +0.10(+0.19%) |
Nov 03, 2023 | 52.69 | 52.69 | 52.56 | 52.56 | 4,537 | +0.36(+0.69%) |
Nov 02, 2023 | 52.08 | 52.20 | 52.08 | 52.20 | 7,541 | +0.77(+1.50%) |