Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.07 | 56.14 | 55.35 | 55.35 | 1,041 | -0.98(-1.74%) |
Jan 30, 2024 | 56.36 | 56.36 | 56.33 | 56.33 | 449 | +0.09(+0.17%) |
Jan 29, 2024 | 56.21 | 56.23 | 56.21 | 56.23 | 441 | +0.49(+0.87%) |
Jan 26, 2024 | 55.77 | 55.77 | 55.75 | 55.75 | 170 | +0.14(+0.24%) |
Jan 25, 2024 | 55.45 | 55.61 | 55.45 | 55.61 | 692 | +0.46(+0.84%) |
Jan 24, 2024 | 55.44 | 55.44 | 55.15 | 55.15 | 304 | -0.27(-0.49%) |
Jan 23, 2024 | 56.08 | 56.08 | 55.42 | 55.42 | 651 | -0.10(-0.18%) |
Jan 22, 2024 | 55.40 | 55.56 | 55.40 | 55.52 | 726 | +0.55(+1.01%) |
Jan 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 193 | +0.51(+0.93%) |
Jan 18, 2024 | 53.97 | 54.50 | 53.97 | 54.46 | 1,389 | +0.33(+0.60%) |
Jan 17, 2024 | 54.17 | 54.21 | 54.06 | 54.14 | 1,893 | -0.41(-0.75%) |
Jan 16, 2024 | 54.58 | 54.58 | 54.42 | 54.55 | 1,973 | -0.40(-0.73%) |
Jan 12, 2024 | 55.00 | 55.00 | 54.95 | 54.95 | 3,248 | -0.16(-0.29%) |
Jan 11, 2024 | 54.97 | 55.11 | 54.92 | 55.11 | 3,604 | -0.10(-0.18%) |
Jan 10, 2024 | 55.03 | 55.23 | 54.98 | 55.21 | 2,314 | +0.02(+0.04%) |
Jan 09, 2024 | 55.20 | 55.20 | 55.16 | 55.19 | 591 | -0.35(-0.63%) |
Jan 08, 2024 | 55.01 | 55.54 | 55.01 | 55.54 | 6,239 | +0.64(+1.16%) |
Jan 05, 2024 | 54.86 | 55.13 | 54.82 | 54.90 | 5,463 | +0.23(+0.42%) |
Jan 04, 2024 | 54.94 | 54.95 | 54.67 | 54.67 | 44,766 | -0.10(-0.18%) |
Jan 03, 2024 | 55.18 | 55.18 | 54.76 | 54.76 | 1,082 | -1.00(-1.79%) |
Jan 02, 2024 | 55.88 | 55.88 | 55.76 | 55.76 | 557 | -0.31(-0.56%) |
Dec 29, 2023 | 56.06 | 56.22 | 56.06 | 56.08 | 5,989 | -0.38(-0.67%) |
Dec 28, 2023 | 56.53 | 56.55 | 56.39 | 56.46 | 19,003 | +0.03(+0.05%) |
Dec 27, 2023 | 56.46 | 56.46 | 56.43 | 56.43 | 3,980 | +0.03(+0.06%) |
Dec 26, 2023 | 56.48 | 56.52 | 56.40 | 56.40 | 1,322 | +0.40(+0.71%) |
Dec 22, 2023 | 56.05 | 56.05 | 56.00 | 56.00 | 376 | +0.21(+0.38%) |
Dec 21, 2023 | 55.72 | 55.79 | 55.51 | 55.79 | 17,392 | +0.61(+1.10%) |
Dec 20, 2023 | 56.16 | 56.17 | 55.17 | 55.18 | 7,092 | -0.88(-1.57%) |
Dec 19, 2023 | 55.97 | 56.06 | 55.87 | 56.06 | 11,089 | +0.60(+1.08%) |
Dec 18, 2023 | 55.40 | 55.52 | 55.40 | 55.46 | 10,461 | +0.14(+0.26%) |
Dec 15, 2023 | 55.18 | 55.31 | 55.18 | 55.31 | 233 | -0.38(-0.69%) |
Dec 14, 2023 | 55.56 | 55.81 | 55.54 | 55.69 | 4,041 | +1.28(+2.35%) |
Dec 13, 2023 | 53.22 | 54.42 | 53.21 | 54.42 | 2,959 | +1.15(+2.17%) |
Dec 12, 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 48 | -0.02(-0.04%) |
Dec 11, 2023 | 53.22 | 53.36 | 53.22 | 53.28 | 4,373 | +0.30(+0.56%) |
Dec 08, 2023 | 53.02 | 53.02 | 52.99 | 52.99 | 2,587 | +0.30(+0.56%) |
Dec 07, 2023 | 52.70 | 52.70 | 52.69 | 52.69 | 261 | +0.29(+0.55%) |
Dec 06, 2023 | 52.80 | 52.80 | 52.40 | 52.40 | 6,511 | -0.07(-0.13%) |
Dec 05, 2023 | 52.54 | 52.54 | 52.47 | 52.47 | 1,710 | -0.64(-1.21%) |
Dec 04, 2023 | 53.02 | 53.11 | 53.02 | 53.11 | 2,240 | +0.12(+0.23%) |
Dec 01, 2023 | 52.99 | 52.99 | 52.88 | 52.99 | 1,608 | +1.03(+1.99%) |
Nov 30, 2023 | 51.68 | 51.95 | 51.68 | 51.95 | 1,753 | +0.38(+0.75%) |
Nov 29, 2023 | 51.88 | 51.88 | 51.57 | 51.57 | 456 | +0.28(+0.54%) |
Nov 28, 2023 | 51.60 | 51.60 | 51.29 | 51.29 | 401 | -0.20(-0.39%) |
Nov 27, 2023 | 51.46 | 51.51 | 51.46 | 51.49 | 211 | -0.05(-0.10%) |
Nov 24, 2023 | 51.57 | 51.57 | 51.54 | 51.54 | 326 | +0.22(+0.43%) |
Nov 22, 2023 | 51.33 | 51.33 | 51.27 | 51.32 | 302 | +0.26(+0.51%) |
Nov 21, 2023 | 51.09 | 51.15 | 51.06 | 51.06 | 54,415 | -0.18(-0.35%) |
Nov 20, 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 176 | +0.18(+0.35%) |
Nov 17, 2023 | 50.98 | 51.06 | 50.98 | 51.06 | 1,783 | +0.44(+0.87%) |
Nov 16, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 2 | -0.45(-0.89%) |
Nov 15, 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 12 | +0.24(+0.48%) |
Nov 14, 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 2 | +1.62(+3.30%) |
Nov 13, 2023 | 49.22 | 49.22 | 49.20 | 49.20 | 101 | -0.03(-0.05%) |
Nov 10, 2023 | 48.73 | 49.23 | 48.73 | 49.23 | 146 | +0.63(+1.29%) |