Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.03 | 55.30 | 54.32 | 54.34 | 93,985 | -0.85(-1.53%) |
Jan 30, 2024 | 54.63 | 55.24 | 54.63 | 55.19 | 93,943 | +0.52(+0.95%) |
Jan 29, 2024 | 54.27 | 54.67 | 54.17 | 54.67 | 78,696 | +0.35(+0.64%) |
Jan 26, 2024 | 54.09 | 54.43 | 54.09 | 54.32 | 86,246 | +0.16(+0.29%) |
Jan 25, 2024 | 54.24 | 54.24 | 53.77 | 54.16 | 88,817 | +0.27(+0.50%) |
Jan 24, 2024 | 54.02 | 54.23 | 53.86 | 53.89 | 528,539 | +0.21(+0.39%) |
Jan 23, 2024 | 53.81 | 53.85 | 53.57 | 53.69 | 179,120 | -0.07(-0.13%) |
Jan 22, 2024 | 53.66 | 53.97 | 53.60 | 53.75 | 146,175 | +0.38(+0.71%) |
Jan 19, 2024 | 52.59 | 53.45 | 52.54 | 53.38 | 232,531 | +0.90(+1.71%) |
Jan 18, 2024 | 52.41 | 52.54 | 52.02 | 52.48 | 590,646 | +0.10(+0.19%) |
Jan 17, 2024 | 52.07 | 52.60 | 51.98 | 52.38 | 156,648 | -0.13(-0.25%) |
Jan 16, 2024 | 52.48 | 52.68 | 52.25 | 52.51 | 97,234 | -0.38(-0.72%) |
Jan 12, 2024 | 53.23 | 53.52 | 52.73 | 52.89 | 93,606 | -0.19(-0.36%) |
Jan 11, 2024 | 53.26 | 53.28 | 52.64 | 53.08 | 80,538 | -0.21(-0.39%) |
Jan 10, 2024 | 53.14 | 53.34 | 52.96 | 53.29 | 114,122 | +0.10(+0.19%) |
Jan 09, 2024 | 53.30 | 53.30 | 53.04 | 53.19 | 188,845 | -0.42(-0.78%) |
Jan 08, 2024 | 53.23 | 53.61 | 53.00 | 53.61 | 92,383 | +0.38(+0.71%) |
Jan 05, 2024 | 52.98 | 53.48 | 52.96 | 53.23 | 102,238 | +0.28(+0.53%) |
Jan 04, 2024 | 52.83 | 53.39 | 52.83 | 52.95 | 106,249 | +0.16(+0.30%) |
Jan 03, 2024 | 53.09 | 53.09 | 52.71 | 52.79 | 297,808 | -0.58(-1.08%) |
Jan 02, 2024 | 53.10 | 53.44 | 53.01 | 53.37 | 77,174 | +0.06(+0.11%) |
Dec 29, 2023 | 53.53 | 53.61 | 53.17 | 53.31 | 108,743 | -0.27(-0.50%) |
Dec 28, 2023 | 53.31 | 53.67 | 53.31 | 53.58 | 154,146 | +0.13(+0.24%) |
Dec 27, 2023 | 53.13 | 53.45 | 53.06 | 53.45 | 229,037 | +0.23(+0.43%) |
Dec 26, 2023 | 52.96 | 53.33 | 52.94 | 53.22 | 128,389 | +0.28(+0.53%) |
Dec 22, 2023 | 52.96 | 53.15 | 52.78 | 52.94 | 89,820 | +0.11(+0.21%) |
Dec 21, 2023 | 52.54 | 52.83 | 52.34 | 52.83 | 135,334 | +0.49(+0.93%) |
Dec 20, 2023 | 53.02 | 53.31 | 52.32 | 52.34 | 117,909 | -0.93(-1.74%) |
Dec 19, 2023 | 52.79 | 53.27 | 52.79 | 53.27 | 146,322 | +0.54(+1.02%) |
Dec 18, 2023 | 52.78 | 52.93 | 52.71 | 52.73 | 115,866 | +0.10(+0.19%) |
Dec 15, 2023 | 52.75 | 52.77 | 52.40 | 52.63 | 159,237 | -0.28(-0.53%) |
Dec 14, 2023 | 52.75 | 53.09 | 52.67 | 52.91 | 134,804 | +0.62(+1.19%) |
Dec 13, 2023 | 51.40 | 52.29 | 51.24 | 52.29 | 99,447 | +1.00(+1.95%) |
Dec 12, 2023 | 50.98 | 51.29 | 50.92 | 51.28 | 179,552 | +0.32(+0.62%) |
Dec 11, 2023 | 50.62 | 51.05 | 50.62 | 50.97 | 111,483 | +0.32(+0.63%) |
Dec 08, 2023 | 50.39 | 50.78 | 50.33 | 50.65 | 182,487 | +0.28(+0.55%) |
Dec 07, 2023 | 50.18 | 50.37 | 50.09 | 50.37 | 96,395 | +0.27(+0.53%) |
Dec 06, 2023 | 50.50 | 50.81 | 50.05 | 50.10 | 818,543 | -0.22(-0.43%) |
Dec 05, 2023 | 50.44 | 50.44 | 50.13 | 50.32 | 98,345 | -0.28(-0.55%) |
Dec 04, 2023 | 50.25 | 50.73 | 50.25 | 50.60 | 166,750 | +0.09(+0.18%) |
Dec 01, 2023 | 49.84 | 50.59 | 49.84 | 50.51 | 124,019 | +0.54(+1.07%) |
Nov 30, 2023 | 49.63 | 49.98 | 49.39 | 49.98 | 69,900 | +0.50(+1.00%) |
Nov 29, 2023 | 49.20 | 49.77 | 49.20 | 49.48 | 102,478 | +0.41(+0.83%) |
Nov 28, 2023 | 49.05 | 49.21 | 48.92 | 49.07 | 124,292 | -0.01(-0.03%) |
Nov 27, 2023 | 48.97 | 49.15 | 48.93 | 49.08 | 68,773 | -0.12(-0.24%) |
Nov 24, 2023 | 48.99 | 49.25 | 48.99 | 49.20 | 42,805 | +0.19(+0.38%) |
Nov 22, 2023 | 49.01 | 49.10 | 48.87 | 49.01 | 99,846 | +0.24(+0.49%) |
Nov 21, 2023 | 48.80 | 48.91 | 48.76 | 48.78 | 68,209 | -0.10(-0.20%) |
Nov 20, 2023 | 48.69 | 48.97 | 48.57 | 48.88 | 179,300 | +0.19(+0.39%) |
Nov 17, 2023 | 48.46 | 48.70 | 48.46 | 48.69 | 47,340 | +0.32(+0.66%) |
Nov 16, 2023 | 48.30 | 48.41 | 48.17 | 48.37 | 235,982 | +0.06(+0.12%) |
Nov 15, 2023 | 48.14 | 48.45 | 48.10 | 48.31 | 94,231 | +0.27(+0.56%) |
Nov 14, 2023 | 47.57 | 48.29 | 47.49 | 48.04 | 84,990 | +1.08(+2.30%) |
Nov 13, 2023 | 46.80 | 47.07 | 46.79 | 46.96 | 74,688 | -0.02(-0.04%) |
Nov 10, 2023 | 46.65 | 47.03 | 46.43 | 46.98 | 93,676 | +0.52(+1.11%) |
Nov 09, 2023 | 46.89 | 46.93 | 46.42 | 46.46 | 58,719 | -0.25(-0.54%) |
Nov 08, 2023 | 46.69 | 46.76 | 46.51 | 46.71 | 127,372 | -0.04(-0.08%) |
Nov 07, 2023 | 46.67 | 46.83 | 46.59 | 46.75 | 48,979 | -0.03(-0.06%) |
Nov 06, 2023 | 47.08 | 47.08 | 46.56 | 46.78 | 86,605 | -0.20(-0.42%) |
Nov 03, 2023 | 46.71 | 47.20 | 46.71 | 46.98 | 174,948 | +0.72(+1.56%) |
Nov 02, 2023 | 45.48 | 46.26 | 45.48 | 46.26 | 94,693 | +1.16(+2.58%) |