Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.12 | 59.32 | 57.72 | 58.89 | 20,562,270 | +1.70(+2.97%) |
Jan 30, 2024 | 56.80 | 57.22 | 55.48 | 57.19 | 10,570,290 | +1.44(+2.58%) |
Jan 29, 2024 | 54.76 | 56.23 | 54.43 | 55.75 | 6,732,681 | +1.89(+3.51%) |
Jan 26, 2024 | 54.16 | 54.36 | 53.35 | 53.87 | 5,047,095 | -0.32(-0.59%) |
Jan 25, 2024 | 54.27 | 54.65 | 53.53 | 54.18 | 8,725,717 | +0.91(+1.72%) |
Jan 24, 2024 | 55.22 | 55.28 | 52.78 | 53.27 | 14,353,327 | -0.93(-1.72%) |
Jan 23, 2024 | 54.21 | 54.33 | 53.36 | 54.20 | 8,494,671 | -1.31(-2.36%) |
Jan 22, 2024 | 55.80 | 56.29 | 55.07 | 55.52 | 9,428,977 | +0.96(+1.77%) |
Jan 19, 2024 | 53.91 | 54.70 | 53.14 | 54.55 | 8,737,116 | +0.44(+0.81%) |
Jan 18, 2024 | 55.28 | 55.50 | 53.57 | 54.11 | 10,586,273 | -1.66(-2.98%) |
Jan 17, 2024 | 55.56 | 56.31 | 54.80 | 55.77 | 14,623,441 | -0.21(-0.37%) |
Jan 16, 2024 | 57.46 | 57.75 | 55.43 | 55.98 | 14,805,809 | -3.17(-5.36%) |
Jan 12, 2024 | 59.61 | 60.50 | 58.68 | 59.15 | 11,327,303 | -0.32(-0.53%) |
Jan 11, 2024 | 58.50 | 59.72 | 57.69 | 59.47 | 14,490,111 | +0.84(+1.44%) |
Jan 10, 2024 | 60.00 | 60.26 | 58.57 | 58.63 | 10,996,697 | -0.98(-1.65%) |
Jan 09, 2024 | 59.53 | 60.48 | 59.40 | 59.61 | 12,424,968 | -1.01(-1.67%) |
Jan 08, 2024 | 58.85 | 60.90 | 58.57 | 60.62 | 10,550,544 | +1.58(+2.68%) |
Jan 05, 2024 | 59.31 | 61.52 | 58.79 | 59.04 | 14,286,483 | -1.74(-2.86%) |
Jan 04, 2024 | 61.07 | 61.51 | 60.42 | 60.78 | 11,901,407 | -2.89(-4.54%) |
Jan 03, 2024 | 61.08 | 63.92 | 60.65 | 63.67 | 13,814,159 | +0.79(+1.25%) |
Jan 02, 2024 | 62.70 | 63.54 | 62.28 | 62.89 | 10,600,743 | -1.29(-2.01%) |
Dec 29, 2023 | 64.54 | 65.88 | 63.84 | 64.18 | 8,792,525 | -1.68(-2.55%) |
Dec 28, 2023 | 66.45 | 67.45 | 65.42 | 65.86 | 6,276,959 | -1.50(-2.23%) |
Dec 27, 2023 | 65.93 | 67.40 | 65.45 | 67.36 | 7,271,090 | +3.37(+5.26%) |
Dec 26, 2023 | 63.58 | 64.22 | 63.45 | 63.99 | 4,204,977 | +0.49(+0.77%) |
Dec 22, 2023 | 65.28 | 65.28 | 63.02 | 63.51 | 6,586,746 | -0.93(-1.45%) |
Dec 21, 2023 | 66.09 | 66.24 | 64.04 | 64.44 | 8,551,653 | -1.37(-2.09%) |
Dec 20, 2023 | 64.88 | 66.01 | 63.83 | 65.81 | 10,050,763 | +1.39(+2.16%) |
Dec 19, 2023 | 64.37 | 65.16 | 64.02 | 64.42 | 5,202,712 | +0.95(+1.49%) |
Dec 18, 2023 | 63.63 | 63.66 | 62.78 | 63.48 | 6,219,396 | -1.55(-2.38%) |
Dec 15, 2023 | 64.12 | 65.42 | 63.92 | 65.02 | 11,619,561 | +0.34(+0.52%) |
Dec 14, 2023 | 62.24 | 64.83 | 61.86 | 64.69 | 10,660,911 | +4.49(+7.46%) |
Dec 13, 2023 | 57.21 | 60.47 | 56.98 | 60.20 | 11,510,862 | +3.99(+7.09%) |
Dec 12, 2023 | 55.44 | 56.39 | 54.99 | 56.22 | 6,229,417 | +0.44(+0.80%) |
Dec 11, 2023 | 55.23 | 55.97 | 54.39 | 55.77 | 5,447,836 | -0.38(-0.69%) |
Dec 08, 2023 | 56.02 | 56.48 | 55.03 | 56.16 | 9,526,773 | -1.50(-2.60%) |
Dec 07, 2023 | 57.41 | 59.03 | 57.14 | 57.66 | 7,705,342 | -1.04(-1.76%) |
Dec 06, 2023 | 57.30 | 59.00 | 56.91 | 58.69 | 12,043,457 | +2.31(+4.09%) |
Dec 05, 2023 | 54.78 | 56.44 | 54.65 | 56.38 | 8,417,104 | +3.29(+6.21%) |
Dec 04, 2023 | 52.84 | 53.40 | 52.12 | 53.09 | 8,026,255 | +47.73(+891.16%) |
Dec 01, 2023 | 5.100 | 5.386 | 5.060 | 5.356 | 52,381,356 | +0.28(+5.44%) |
Nov 30, 2023 | 5.159 | 5.189 | 5.021 | 5.080 | 59,593,112 | -0.20(-3.74%) |
Nov 29, 2023 | 5.189 | 5.287 | 5.129 | 5.277 | 64,327,792 | +0.21(+4.09%) |
Nov 28, 2023 | 4.986 | 5.090 | 4.962 | 5.070 | 40,548,204 | +0.02(+0.39%) |
Nov 27, 2023 | 4.893 | 5.060 | 4.883 | 5.050 | 37,124,292 | +0.23(+4.70%) |
Nov 24, 2023 | 4.863 | 4.893 | 4.814 | 4.824 | 29,726,242 | -0.18(-3.55%) |
Nov 22, 2023 | 5.041 | 5.070 | 4.912 | 5.001 | 42,201,948 | +0.05(+1.00%) |
Nov 21, 2023 | 4.942 | 4.991 | 4.833 | 4.952 | 37,012,136 | +0.00(+0.00%) |
Nov 20, 2023 | 4.804 | 4.972 | 4.794 | 4.952 | 40,368,384 | +0.08(+1.62%) |
Nov 17, 2023 | 4.893 | 4.932 | 4.804 | 4.873 | 43,257,204 | +0.07(+1.44%) |
Nov 16, 2023 | 4.755 | 4.863 | 4.745 | 4.804 | 40,936,192 | +0.16(+3.40%) |
Nov 15, 2023 | 4.715 | 4.735 | 4.607 | 4.646 | 60,901,964 | -0.20(-4.07%) |
Nov 14, 2023 | 4.873 | 4.902 | 4.764 | 4.843 | 63,846,068 | +0.32(+6.97%) |
Nov 13, 2023 | 4.449 | 4.557 | 4.399 | 4.528 | 32,580,986 | -0.03(-0.65%) |
Nov 10, 2023 | 4.616 | 4.636 | 4.528 | 4.557 | 34,966,696 | +0.06(+1.32%) |
Nov 09, 2023 | 4.735 | 4.745 | 4.370 | 4.498 | 69,355,400 | -0.33(-6.75%) |
Nov 08, 2023 | 4.666 | 4.843 | 4.656 | 4.824 | 62,024,668 | +0.24(+5.16%) |
Nov 07, 2023 | 4.538 | 4.666 | 4.528 | 4.587 | 37,213,256 | +0.17(+3.79%) |
Nov 06, 2023 | 4.449 | 4.468 | 4.370 | 4.419 | 44,973,512 | -0.13(-2.82%) |
Nov 03, 2023 | 4.715 | 4.755 | 4.528 | 4.547 | 90,417,952 | +0.10(+2.22%) |
Nov 02, 2023 | 4.409 | 4.488 | 4.330 | 4.449 | 76,207,472 | +0.29(+6.87%) |