Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.79 | 51.00 | 48.76 | 50.48 | 2,306,013 | +2.80(+5.87%) |
Jan 30, 2024 | 47.54 | 50.58 | 43.77 | 47.68 | 5,689,312 | -10.95(-18.68%) |
Jan 29, 2024 | 60.63 | 61.07 | 58.31 | 58.63 | 582,795 | -1.74(-2.88%) |
Jan 26, 2024 | 61.02 | 61.63 | 59.81 | 60.37 | 354,662 | -0.81(-1.32%) |
Jan 25, 2024 | 61.64 | 61.77 | 60.57 | 61.18 | 278,688 | +0.16(+0.26%) |
Jan 24, 2024 | 62.21 | 62.35 | 60.66 | 61.02 | 303,584 | -0.58(-0.94%) |
Jan 23, 2024 | 62.51 | 62.99 | 61.56 | 61.60 | 313,834 | -0.61(-0.98%) |
Jan 22, 2024 | 62.34 | 62.97 | 61.92 | 62.21 | 372,814 | +0.19(+0.31%) |
Jan 19, 2024 | 61.49 | 62.16 | 60.34 | 62.02 | 505,738 | +3.05(+5.17%) |
Jan 18, 2024 | 58.95 | 59.31 | 58.09 | 58.97 | 272,514 | +0.39(+0.67%) |
Jan 17, 2024 | 58.36 | 59.34 | 58.36 | 58.58 | 236,617 | -0.24(-0.41%) |
Jan 16, 2024 | 58.38 | 59.62 | 58.56 | 58.82 | 280,199 | +0.13(+0.22%) |
Jan 12, 2024 | 58.08 | 58.70 | 57.61 | 58.69 | 202,847 | +0.86(+1.49%) |
Jan 11, 2024 | 57.32 | 57.84 | 56.47 | 57.83 | 271,846 | +0.39(+0.68%) |
Jan 10, 2024 | 57.16 | 58.05 | 57.16 | 57.44 | 306,710 | +0.56(+0.98%) |
Jan 09, 2024 | 57.20 | 57.38 | 56.59 | 56.88 | 299,026 | -0.55(-0.96%) |
Jan 08, 2024 | 57.25 | 57.46 | 56.17 | 57.43 | 332,804 | +0.52(+0.91%) |
Jan 05, 2024 | 58.82 | 59.22 | 56.91 | 56.91 | 440,992 | -2.30(-3.88%) |
Jan 04, 2024 | 59.33 | 59.98 | 59.11 | 59.21 | 359,141 | -0.40(-0.67%) |
Jan 03, 2024 | 58.82 | 60.02 | 58.14 | 59.61 | 423,726 | +0.80(+1.36%) |
Jan 02, 2024 | 58.48 | 58.95 | 58.01 | 58.81 | 325,213 | -0.14(-0.24%) |
Dec 29, 2023 | 59.29 | 59.66 | 58.74 | 58.95 | 371,477 | -0.63(-1.06%) |
Dec 28, 2023 | 59.89 | 60.47 | 59.35 | 59.58 | 271,890 | -0.53(-0.88%) |
Dec 27, 2023 | 59.77 | 60.65 | 59.77 | 60.11 | 298,136 | +0.23(+0.38%) |
Dec 26, 2023 | 59.69 | 60.19 | 59.13 | 59.88 | 321,219 | +0.29(+0.49%) |
Dec 22, 2023 | 59.74 | 60.52 | 59.16 | 59.59 | 252,240 | +0.32(+0.54%) |
Dec 21, 2023 | 59.81 | 60.16 | 59.11 | 59.27 | 306,752 | -0.11(-0.19%) |
Dec 20, 2023 | 59.76 | 60.78 | 59.21 | 59.38 | 390,161 | -0.52(-0.87%) |
Dec 19, 2023 | 60.60 | 60.94 | 59.88 | 59.90 | 437,067 | -0.38(-0.63%) |
Dec 18, 2023 | 60.16 | 60.83 | 60.02 | 60.28 | 418,909 | +0.29(+0.48%) |
Dec 15, 2023 | 60.69 | 60.85 | 59.45 | 59.99 | 3,802,021 | -0.41(-0.68%) |
Dec 14, 2023 | 61.84 | 62.23 | 58.78 | 60.40 | 641,933 | -1.11(-1.80%) |
Dec 13, 2023 | 60.96 | 61.62 | 60.08 | 61.51 | 662,413 | +0.63(+1.03%) |
Dec 12, 2023 | 60.10 | 61.45 | 59.92 | 60.88 | 524,675 | +0.87(+1.45%) |
Dec 11, 2023 | 59.97 | 60.23 | 59.62 | 60.01 | 520,726 | +0.07(+0.12%) |
Dec 08, 2023 | 59.20 | 60.12 | 59.17 | 59.94 | 252,150 | +0.40(+0.67%) |
Dec 07, 2023 | 59.51 | 59.64 | 58.71 | 59.54 | 364,411 | +0.24(+0.40%) |
Dec 06, 2023 | 59.56 | 60.25 | 58.70 | 59.30 | 412,176 | -0.11(-0.19%) |
Dec 05, 2023 | 59.35 | 60.11 | 59.00 | 59.41 | 341,454 | +0.03(+0.05%) |
Dec 04, 2023 | 58.40 | 59.39 | 58.40 | 59.38 | 368,305 | +0.62(+1.06%) |
Dec 01, 2023 | 56.97 | 58.81 | 56.85 | 58.76 | 465,891 | +1.79(+3.14%) |
Nov 30, 2023 | 57.64 | 57.98 | 56.71 | 56.97 | 522,230 | -0.68(-1.18%) |
Nov 29, 2023 | 57.89 | 58.33 | 57.46 | 57.65 | 399,297 | +0.09(+0.16%) |
Nov 28, 2023 | 57.64 | 58.34 | 57.45 | 57.56 | 264,435 | -0.14(-0.24%) |
Nov 27, 2023 | 57.32 | 58.01 | 57.22 | 57.70 | 318,688 | +0.22(+0.38%) |
Nov 24, 2023 | 56.89 | 57.50 | 56.77 | 57.48 | 164,516 | +0.44(+0.77%) |
Nov 22, 2023 | 56.63 | 57.79 | 56.53 | 57.04 | 348,690 | +0.51(+0.90%) |
Nov 21, 2023 | 55.86 | 56.99 | 55.69 | 56.53 | 359,963 | +0.75(+1.34%) |
Nov 20, 2023 | 54.92 | 56.21 | 54.75 | 55.78 | 454,347 | +0.54(+0.98%) |
Nov 17, 2023 | 55.39 | 55.83 | 54.78 | 55.24 | 439,279 | +0.03(+0.05%) |
Nov 16, 2023 | 55.43 | 55.68 | 54.91 | 55.21 | 299,900 | -0.16(-0.29%) |
Nov 15, 2023 | 56.12 | 56.35 | 55.25 | 55.37 | 468,592 | -0.81(-1.44%) |
Nov 14, 2023 | 56.16 | 56.42 | 55.15 | 56.18 | 426,525 | +1.00(+1.81%) |
Nov 13, 2023 | 55.30 | 55.52 | 53.93 | 55.18 | 507,821 | -0.45(-0.81%) |
Nov 10, 2023 | 55.18 | 55.73 | 54.31 | 55.63 | 399,073 | +0.44(+0.80%) |
Nov 09, 2023 | 55.59 | 56.11 | 55.10 | 55.19 | 427,939 | -0.13(-0.23%) |
Nov 08, 2023 | 55.34 | 55.67 | 54.50 | 55.32 | 356,898 | -0.18(-0.32%) |
Nov 07, 2023 | 54.44 | 55.63 | 54.06 | 55.50 | 415,463 | +0.30(+0.54%) |
Nov 06, 2023 | 55.06 | 55.53 | 54.30 | 55.20 | 387,325 | +0.00(+0.00%) |
Nov 03, 2023 | 55.00 | 55.92 | 54.30 | 55.20 | 530,962 | +0.95(+1.75%) |
Nov 02, 2023 | 53.65 | 54.26 | 53.12 | 54.25 | 400,156 | +0.60(+1.12%) |