Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.79 | 45.30 | 44.67 | 44.92 | 516,855 | -0.56(-1.23%) |
Jan 30, 2024 | 45.74 | 45.77 | 45.25 | 45.48 | 1,127,985 | -1.12(-2.40%) |
Jan 29, 2024 | 47.50 | 47.50 | 46.40 | 46.60 | 1,104,726 | -2.68(-5.44%) |
Jan 26, 2024 | 49.00 | 49.51 | 49.00 | 49.28 | 780,183 | -1.23(-2.44%) |
Jan 25, 2024 | 50.74 | 50.99 | 50.20 | 50.51 | 478,708 | -0.73(-1.42%) |
Jan 24, 2024 | 52.21 | 52.29 | 51.09 | 51.24 | 562,318 | -0.39(-0.76%) |
Jan 23, 2024 | 51.23 | 51.76 | 51.16 | 51.63 | 501,423 | +1.98(+3.99%) |
Jan 22, 2024 | 49.20 | 49.74 | 49.02 | 49.65 | 510,070 | -0.90(-1.78%) |
Jan 19, 2024 | 50.23 | 50.70 | 49.82 | 50.55 | 476,909 | +0.10(+0.20%) |
Jan 18, 2024 | 50.55 | 50.72 | 50.15 | 50.45 | 322,075 | +0.36(+0.72%) |
Jan 17, 2024 | 49.94 | 50.14 | 49.81 | 50.09 | 722,391 | -2.05(-3.93%) |
Jan 16, 2024 | 52.84 | 52.84 | 52.05 | 52.14 | 638,748 | -1.74(-3.23%) |
Jan 12, 2024 | 54.28 | 54.45 | 53.80 | 53.88 | 309,635 | -0.29(-0.54%) |
Jan 11, 2024 | 54.71 | 54.76 | 53.66 | 54.17 | 548,954 | +1.65(+3.14%) |
Jan 10, 2024 | 52.83 | 52.83 | 52.36 | 52.52 | 496,203 | -0.54(-1.02%) |
Jan 09, 2024 | 53.53 | 53.53 | 52.91 | 53.06 | 1,066,905 | -0.13(-0.25%) |
Jan 08, 2024 | 53.29 | 53.29 | 52.50 | 53.20 | 633,208 | -0.17(-0.33%) |
Jan 05, 2024 | 53.73 | 53.89 | 53.32 | 53.37 | 388,376 | -0.24(-0.45%) |
Jan 04, 2024 | 54.47 | 54.47 | 51.10 | 53.61 | 681,079 | -0.85(-1.56%) |
Jan 03, 2024 | 53.93 | 54.53 | 53.80 | 54.46 | 788,262 | +0.76(+1.42%) |
Jan 02, 2024 | 54.48 | 54.78 | 53.52 | 53.70 | 882,167 | -1.57(-2.84%) |
Dec 29, 2023 | 55.04 | 55.46 | 55.00 | 55.27 | 425,455 | +0.21(+0.38%) |
Dec 28, 2023 | 54.15 | 55.37 | 54.15 | 55.06 | 551,079 | +1.76(+3.30%) |
Dec 27, 2023 | 53.43 | 53.44 | 52.95 | 53.30 | 469,620 | -0.08(-0.15%) |
Dec 26, 2023 | 53.00 | 53.87 | 52.00 | 53.38 | 436,549 | +0.67(+1.27%) |
Dec 22, 2023 | 52.43 | 52.93 | 52.24 | 52.71 | 328,214 | +0.52(+0.99%) |
Dec 21, 2023 | 51.65 | 52.22 | 51.50 | 52.20 | 302,138 | +1.73(+3.44%) |
Dec 20, 2023 | 51.31 | 51.50 | 50.38 | 50.46 | 415,824 | -1.85(-3.54%) |
Dec 19, 2023 | 51.66 | 52.44 | 51.61 | 52.31 | 244,687 | +0.66(+1.28%) |
Dec 18, 2023 | 52.00 | 52.45 | 51.50 | 51.65 | 261,881 | -0.82(-1.56%) |
Dec 15, 2023 | 53.97 | 53.97 | 52.44 | 52.47 | 500,063 | -1.25(-2.33%) |
Dec 14, 2023 | 52.55 | 53.75 | 52.55 | 53.72 | 417,997 | +1.37(+2.62%) |
Dec 13, 2023 | 52.00 | 52.41 | 51.34 | 52.35 | 405,514 | -0.53(-1.00%) |
Dec 12, 2023 | 53.45 | 53.45 | 52.66 | 52.88 | 246,592 | -0.85(-1.58%) |
Dec 11, 2023 | 53.76 | 53.80 | 53.33 | 53.73 | 327,770 | -0.07(-0.13%) |
Dec 08, 2023 | 54.46 | 54.46 | 53.67 | 53.80 | 167,119 | -1.15(-2.09%) |
Dec 07, 2023 | 55.72 | 55.72 | 54.54 | 54.95 | 296,567 | +0.32(+0.59%) |
Dec 06, 2023 | 55.37 | 55.49 | 54.58 | 54.63 | 334,679 | +1.15(+2.15%) |
Dec 05, 2023 | 53.44 | 53.67 | 53.29 | 53.48 | 308,634 | +0.01(+0.02%) |
Dec 04, 2023 | 53.20 | 53.53 | 53.00 | 53.47 | 435,884 | +0.56(+1.05%) |
Dec 01, 2023 | 52.69 | 53.01 | 52.38 | 52.91 | 278,483 | -0.80(-1.48%) |
Nov 30, 2023 | 54.00 | 54.25 | 53.38 | 53.71 | 324,950 | -0.76(-1.40%) |
Nov 29, 2023 | 54.95 | 55.33 | 54.41 | 54.47 | 494,210 | -2.04(-3.61%) |
Nov 28, 2023 | 56.65 | 56.65 | 56.30 | 56.51 | 431,953 | -1.08(-1.88%) |
Nov 27, 2023 | 57.42 | 57.72 | 57.20 | 57.59 | 409,381 | -1.81(-3.05%) |
Nov 24, 2023 | 59.25 | 59.48 | 58.78 | 59.40 | 227,799 | -2.20(-3.57%) |
Nov 22, 2023 | 61.92 | 62.38 | 61.51 | 61.60 | 266,430 | -0.34(-0.55%) |
Nov 21, 2023 | 62.92 | 62.92 | 61.81 | 61.94 | 269,494 | -1.72(-2.70%) |
Nov 20, 2023 | 62.95 | 63.71 | 62.56 | 63.66 | 174,404 | +0.52(+0.82%) |
Nov 17, 2023 | 63.08 | 63.36 | 62.87 | 63.14 | 206,414 | -0.01(-0.02%) |
Nov 16, 2023 | 64.00 | 64.29 | 62.88 | 63.15 | 240,804 | -1.48(-2.29%) |
Nov 15, 2023 | 64.11 | 64.95 | 64.02 | 64.63 | 307,937 | +0.61(+0.95%) |
Nov 14, 2023 | 62.66 | 64.11 | 62.66 | 64.02 | 341,252 | +1.44(+2.30%) |
Nov 13, 2023 | 62.18 | 62.73 | 61.58 | 62.58 | 232,351 | +0.74(+1.20%) |
Nov 10, 2023 | 61.71 | 62.05 | 61.65 | 61.84 | 144,661 | -0.13(-0.21%) |
Nov 09, 2023 | 62.79 | 63.19 | 61.83 | 61.97 | 201,182 | -0.66(-1.05%) |
Nov 08, 2023 | 63.15 | 63.89 | 62.36 | 62.63 | 158,681 | -0.75(-1.18%) |
Nov 07, 2023 | 62.64 | 63.61 | 62.54 | 63.38 | 131,585 | -0.15(-0.24%) |
Nov 06, 2023 | 63.77 | 63.79 | 63.20 | 63.53 | 175,797 | +1.30(+2.09%) |
Nov 03, 2023 | 61.00 | 62.39 | 60.70 | 62.23 | 190,478 | +1.95(+3.23%) |
Nov 02, 2023 | 60.45 | 60.45 | 59.82 | 60.28 | 221,571 | -0.05(-0.09%) |