Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.49 | 60.49 | 58.08 | 58.00 | 449,028 | -2.72(-4.48%) |
Jan 30, 2024 | 59.84 | 61.69 | 59.53 | 60.72 | 648,032 | +0.86(+1.43%) |
Jan 29, 2024 | 59.82 | 59.99 | 59.03 | 59.87 | 315,035 | +0.03(+0.05%) |
Jan 26, 2024 | 59.53 | 59.97 | 59.17 | 59.84 | 273,732 | +0.33(+0.55%) |
Jan 25, 2024 | 58.83 | 59.91 | 58.78 | 59.51 | 450,466 | +1.06(+1.81%) |
Jan 24, 2024 | 58.29 | 59.05 | 57.80 | 58.45 | 454,418 | +0.59(+1.02%) |
Jan 23, 2024 | 59.21 | 59.48 | 57.56 | 57.86 | 335,704 | -1.26(-2.14%) |
Jan 22, 2024 | 59.40 | 60.07 | 59.00 | 59.13 | 374,370 | +0.64(+1.09%) |
Jan 19, 2024 | 58.32 | 58.58 | 57.20 | 58.49 | 228,776 | +0.34(+0.58%) |
Jan 18, 2024 | 57.84 | 58.24 | 57.42 | 58.15 | 314,422 | +0.68(+1.18%) |
Jan 17, 2024 | 56.52 | 57.76 | 56.14 | 57.48 | 329,738 | +0.22(+0.38%) |
Jan 16, 2024 | 58.04 | 58.30 | 56.81 | 57.26 | 328,438 | -1.38(-2.36%) |
Jan 12, 2024 | 59.35 | 59.65 | 57.99 | 58.64 | 333,247 | -0.10(-0.17%) |
Jan 11, 2024 | 58.53 | 58.99 | 57.93 | 58.74 | 319,765 | -0.05(-0.08%) |
Jan 10, 2024 | 58.51 | 59.01 | 57.90 | 58.79 | 340,439 | +0.09(+0.15%) |
Jan 09, 2024 | 57.88 | 58.87 | 57.84 | 58.70 | 293,979 | +0.11(+0.19%) |
Jan 08, 2024 | 58.05 | 58.84 | 57.94 | 58.59 | 373,316 | +0.66(+1.13%) |
Jan 05, 2024 | 56.93 | 58.15 | 56.76 | 57.93 | 365,058 | +0.46(+0.80%) |
Jan 04, 2024 | 57.96 | 58.35 | 57.31 | 57.48 | 327,757 | -0.23(-0.40%) |
Jan 03, 2024 | 58.63 | 58.64 | 57.41 | 57.70 | 456,401 | -1.41(-2.39%) |
Jan 02, 2024 | 60.16 | 60.42 | 58.43 | 59.12 | 532,893 | -1.56(-2.58%) |
Dec 29, 2023 | 61.36 | 61.46 | 60.66 | 60.68 | 311,808 | -0.74(-1.20%) |
Dec 28, 2023 | 61.30 | 61.50 | 60.58 | 61.42 | 468,715 | +0.22(+0.36%) |
Dec 27, 2023 | 60.73 | 62.17 | 60.55 | 61.20 | 824,598 | +0.69(+1.14%) |
Dec 26, 2023 | 59.82 | 60.68 | 59.36 | 60.51 | 361,939 | +0.87(+1.45%) |
Dec 22, 2023 | 58.46 | 59.70 | 58.14 | 59.65 | 535,974 | +1.50(+2.59%) |
Dec 21, 2023 | 57.25 | 58.20 | 56.89 | 58.14 | 497,502 | +1.65(+2.93%) |
Dec 20, 2023 | 57.19 | 58.34 | 56.45 | 56.49 | 509,725 | -0.70(-1.22%) |
Dec 19, 2023 | 56.76 | 57.46 | 56.66 | 57.19 | 419,803 | +0.87(+1.54%) |
Dec 18, 2023 | 56.83 | 56.83 | 55.66 | 56.32 | 512,327 | -0.02(-0.04%) |
Dec 15, 2023 | 55.79 | 57.35 | 55.17 | 56.34 | 2,645,586 | +0.52(+0.93%) |
Dec 14, 2023 | 54.64 | 55.98 | 54.50 | 55.82 | 578,318 | +1.96(+3.64%) |
Dec 13, 2023 | 52.61 | 54.26 | 51.81 | 53.86 | 671,289 | +1.38(+2.64%) |
Dec 12, 2023 | 51.99 | 52.57 | 51.59 | 52.48 | 321,223 | +0.55(+1.05%) |
Dec 11, 2023 | 51.32 | 52.03 | 51.09 | 51.93 | 317,131 | +0.75(+1.46%) |
Dec 08, 2023 | 50.59 | 51.40 | 50.29 | 51.18 | 380,880 | +0.85(+1.68%) |
Dec 07, 2023 | 49.58 | 50.36 | 49.39 | 50.34 | 467,614 | +0.80(+1.61%) |
Dec 06, 2023 | 49.66 | 50.60 | 49.47 | 49.54 | 400,226 | +0.40(+0.81%) |
Dec 05, 2023 | 49.51 | 49.67 | 48.74 | 49.14 | 371,131 | -0.56(-1.12%) |
Dec 04, 2023 | 47.62 | 49.79 | 47.62 | 49.70 | 673,835 | +1.74(+3.63%) |
Dec 01, 2023 | 46.29 | 48.05 | 46.10 | 47.96 | 366,551 | +1.63(+3.52%) |
Nov 30, 2023 | 45.78 | 46.68 | 45.50 | 46.33 | 488,050 | +0.48(+1.04%) |
Nov 29, 2023 | 46.17 | 46.58 | 45.75 | 45.85 | 445,059 | +0.13(+0.28%) |
Nov 28, 2023 | 46.93 | 46.93 | 45.51 | 45.72 | 503,891 | -1.55(-3.29%) |
Nov 27, 2023 | 46.54 | 47.27 | 46.41 | 47.27 | 339,363 | +0.65(+1.39%) |
Nov 24, 2023 | 45.87 | 46.77 | 45.83 | 46.62 | 145,051 | +0.65(+1.40%) |
Nov 22, 2023 | 46.13 | 46.31 | 45.72 | 45.98 | 280,798 | +0.08(+0.17%) |
Nov 21, 2023 | 46.07 | 46.81 | 45.83 | 45.90 | 439,749 | -0.25(-0.54%) |
Nov 20, 2023 | 45.50 | 46.19 | 45.21 | 46.15 | 654,822 | +0.56(+1.22%) |
Nov 17, 2023 | 44.80 | 45.63 | 44.61 | 45.59 | 774,699 | +0.93(+2.09%) |
Nov 16, 2023 | 45.13 | 45.55 | 44.37 | 44.66 | 707,981 | +0.66(+1.49%) |
Nov 15, 2023 | 46.66 | 47.04 | 43.69 | 44.00 | 821,195 | -2.88(-6.14%) |
Nov 14, 2023 | 45.07 | 46.88 | 45.07 | 46.88 | 588,265 | +2.97(+6.76%) |
Nov 13, 2023 | 43.26 | 44.19 | 43.12 | 43.91 | 287,522 | +0.34(+0.77%) |
Nov 10, 2023 | 42.72 | 43.72 | 42.60 | 43.58 | 247,795 | +1.02(+2.40%) |
Nov 09, 2023 | 42.13 | 42.83 | 41.82 | 42.55 | 395,359 | +0.67(+1.61%) |
Nov 08, 2023 | 42.24 | 42.36 | 41.83 | 41.88 | 331,166 | -0.49(-1.15%) |
Nov 07, 2023 | 41.73 | 42.49 | 41.58 | 42.37 | 209,405 | +0.47(+1.11%) |
Nov 06, 2023 | 42.10 | 42.10 | 41.46 | 41.90 | 203,695 | -0.28(-0.66%) |
Nov 03, 2023 | 41.75 | 42.80 | 41.75 | 42.18 | 297,293 | +0.82(+1.99%) |
Nov 02, 2023 | 40.77 | 41.54 | 40.77 | 41.35 | 337,344 | +0.82(+2.03%) |