Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.03 | 56.44 | 55.38 | 55.88 | 379,808 | -0.62(-1.10%) |
Jan 30, 2024 | 57.84 | 58.18 | 56.10 | 56.50 | 361,257 | -1.67(-2.87%) |
Jan 29, 2024 | 57.29 | 58.22 | 56.94 | 58.17 | 221,582 | +0.99(+1.73%) |
Jan 26, 2024 | 56.86 | 57.73 | 55.98 | 57.18 | 273,530 | +0.47(+0.83%) |
Jan 25, 2024 | 56.58 | 58.37 | 56.25 | 56.71 | 365,758 | +0.53(+0.94%) |
Jan 24, 2024 | 57.26 | 57.28 | 55.54 | 56.18 | 216,079 | -0.30(-0.53%) |
Jan 23, 2024 | 55.81 | 57.06 | 55.01 | 56.48 | 271,521 | +1.08(+1.95%) |
Jan 22, 2024 | 53.20 | 55.77 | 52.75 | 55.40 | 437,037 | +1.87(+3.49%) |
Jan 19, 2024 | 55.42 | 56.05 | 53.38 | 53.53 | 274,709 | -1.77(-3.20%) |
Jan 18, 2024 | 56.68 | 56.68 | 54.58 | 55.30 | 220,910 | -1.11(-1.97%) |
Jan 17, 2024 | 56.70 | 57.02 | 55.66 | 56.41 | 207,010 | -1.25(-2.17%) |
Jan 16, 2024 | 58.25 | 58.81 | 57.02 | 57.66 | 275,405 | -0.64(-1.10%) |
Jan 12, 2024 | 57.68 | 59.45 | 56.47 | 58.30 | 427,120 | +0.72(+1.25%) |
Jan 11, 2024 | 56.53 | 58.09 | 54.67 | 57.58 | 657,880 | +0.44(+0.77%) |
Jan 10, 2024 | 58.80 | 60.49 | 55.58 | 57.14 | 583,921 | -1.74(-2.96%) |
Jan 09, 2024 | 56.86 | 60.59 | 56.21 | 58.88 | 326,267 | +1.12(+1.94%) |
Jan 08, 2024 | 54.68 | 57.85 | 52.92 | 57.76 | 374,113 | +3.08(+5.63%) |
Jan 05, 2024 | 55.96 | 57.09 | 54.22 | 54.68 | 556,712 | -2.11(-3.72%) |
Jan 04, 2024 | 55.71 | 57.77 | 55.26 | 56.79 | 467,671 | +0.83(+1.48%) |
Jan 03, 2024 | 59.02 | 59.10 | 55.05 | 55.96 | 605,034 | -3.59(-6.03%) |
Jan 02, 2024 | 59.70 | 60.21 | 58.26 | 59.55 | 405,746 | -0.84(-1.39%) |
Dec 29, 2023 | 61.48 | 63.13 | 60.18 | 60.39 | 487,405 | -1.09(-1.77%) |
Dec 28, 2023 | 62.85 | 63.40 | 61.31 | 61.48 | 526,473 | -1.54(-2.44%) |
Dec 27, 2023 | 62.10 | 63.77 | 61.38 | 63.02 | 360,191 | +1.48(+2.40%) |
Dec 26, 2023 | 60.60 | 61.85 | 59.95 | 61.54 | 268,332 | +1.39(+2.31%) |
Dec 22, 2023 | 58.99 | 61.32 | 58.99 | 60.15 | 707,323 | +1.54(+2.63%) |
Dec 21, 2023 | 58.21 | 59.24 | 57.60 | 58.61 | 237,753 | +1.08(+1.88%) |
Dec 20, 2023 | 59.27 | 59.40 | 57.53 | 57.53 | 425,542 | -2.19(-3.67%) |
Dec 19, 2023 | 59.67 | 60.26 | 56.70 | 59.72 | 757,881 | +0.14(+0.23%) |
Dec 18, 2023 | 60.65 | 60.82 | 59.27 | 59.58 | 526,814 | -1.07(-1.76%) |
Dec 15, 2023 | 57.96 | 62.01 | 57.19 | 60.65 | 1,408,200 | +2.95(+5.11%) |
Dec 14, 2023 | 57.05 | 58.48 | 56.40 | 57.70 | 612,986 | +1.47(+2.61%) |
Dec 13, 2023 | 55.66 | 57.65 | 54.92 | 56.23 | 389,820 | +0.54(+0.97%) |
Dec 12, 2023 | 55.11 | 56.67 | 54.43 | 55.69 | 227,283 | +0.59(+1.07%) |
Dec 11, 2023 | 55.33 | 55.33 | 53.58 | 55.10 | 272,782 | -0.30(-0.54%) |
Dec 08, 2023 | 56.50 | 58.37 | 54.57 | 55.40 | 544,204 | +0.15(+0.27%) |
Dec 07, 2023 | 51.83 | 55.29 | 51.08 | 55.25 | 434,490 | +3.53(+6.83%) |
Dec 06, 2023 | 52.31 | 54.58 | 50.97 | 51.72 | 742,185 | -0.28(-0.54%) |
Dec 05, 2023 | 47.03 | 53.00 | 45.99 | 52.00 | 1,750,771 | +4.77(+10.10%) |
Dec 04, 2023 | 45.86 | 47.72 | 45.00 | 47.23 | 324,299 | +1.13(+2.45%) |
Dec 01, 2023 | 43.90 | 47.78 | 43.36 | 46.10 | 1,008,944 | +2.19(+4.99%) |
Nov 30, 2023 | 42.51 | 46.31 | 42.51 | 43.91 | 960,231 | +1.62(+3.83%) |
Nov 29, 2023 | 42.67 | 43.50 | 41.36 | 42.29 | 710,038 | -0.22(-0.52%) |
Nov 28, 2023 | 45.10 | 45.33 | 41.25 | 42.51 | 831,078 | -1.69(-3.82%) |
Nov 27, 2023 | 46.09 | 46.97 | 43.11 | 44.20 | 609,606 | -2.18(-4.70%) |
Nov 24, 2023 | 45.98 | 47.49 | 45.07 | 46.38 | 374,717 | +1.07(+2.36%) |
Nov 22, 2023 | 43.22 | 45.98 | 41.65 | 45.31 | 765,519 | +2.44(+5.69%) |
Nov 21, 2023 | 42.63 | 44.14 | 42.16 | 42.87 | 398,632 | +0.20(+0.47%) |
Nov 20, 2023 | 42.68 | 44.43 | 42.31 | 42.67 | 448,658 | -0.07(-0.16%) |
Nov 17, 2023 | 40.92 | 43.03 | 40.31 | 42.74 | 650,370 | +2.44(+6.05%) |
Nov 16, 2023 | 39.73 | 41.08 | 39.30 | 40.30 | 576,751 | +1.04(+2.65%) |
Nov 15, 2023 | 37.50 | 40.92 | 37.34 | 39.26 | 670,287 | +1.86(+4.97%) |
Nov 14, 2023 | 37.00 | 38.04 | 35.78 | 37.40 | 859,597 | +0.73(+1.99%) |
Nov 13, 2023 | 37.23 | 37.77 | 35.53 | 36.67 | 485,084 | -0.98(-2.60%) |
Nov 10, 2023 | 37.96 | 39.04 | 37.05 | 37.65 | 793,946 | -0.09(-0.24%) |
Nov 09, 2023 | 40.17 | 40.17 | 37.50 | 37.74 | 605,964 | -2.44(-6.07%) |
Nov 08, 2023 | 42.79 | 42.79 | 39.12 | 40.18 | 972,162 | -1.98(-4.70%) |
Nov 07, 2023 | 37.07 | 42.92 | 35.60 | 42.16 | 2,097,062 | +5.81(+15.98%) |
Nov 06, 2023 | 36.55 | 41.02 | 35.11 | 36.35 | 5,975,410 | -14.93(-29.11%) |
Nov 03, 2023 | 47.88 | 53.58 | 47.39 | 51.28 | 869,626 | +3.95(+8.35%) |
Nov 02, 2023 | 49.55 | 49.55 | 46.91 | 47.33 | 516,233 | -1.23(-2.53%) |