Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.14 | 55.28 | 53.32 | 53.36 | 367,093 | -1.58(-2.88%) |
Jan 30, 2024 | 55.40 | 55.51 | 54.16 | 54.94 | 384,078 | -0.45(-0.81%) |
Jan 29, 2024 | 54.49 | 55.55 | 53.82 | 55.39 | 1,156,505 | +1.51(+2.80%) |
Jan 26, 2024 | 54.09 | 54.60 | 53.40 | 53.88 | 538,289 | +0.64(+1.20%) |
Jan 25, 2024 | 55.59 | 55.86 | 52.93 | 53.24 | 361,036 | -1.98(-3.59%) |
Jan 24, 2024 | 56.02 | 56.13 | 55.00 | 55.22 | 210,840 | -0.23(-0.41%) |
Jan 23, 2024 | 56.19 | 56.77 | 55.25 | 55.45 | 201,949 | -0.47(-0.84%) |
Jan 22, 2024 | 55.52 | 56.57 | 55.23 | 55.92 | 289,724 | +0.88(+1.60%) |
Jan 19, 2024 | 56.70 | 56.88 | 54.11 | 55.04 | 438,636 | -1.39(-2.46%) |
Jan 18, 2024 | 56.44 | 56.45 | 55.30 | 56.43 | 308,071 | +0.29(+0.52%) |
Jan 17, 2024 | 55.02 | 56.37 | 54.91 | 56.14 | 345,526 | +0.64(+1.15%) |
Jan 16, 2024 | 54.00 | 55.77 | 53.81 | 55.50 | 417,936 | +1.29(+2.38%) |
Jan 12, 2024 | 54.28 | 54.80 | 53.53 | 54.21 | 605,982 | +0.18(+0.33%) |
Jan 11, 2024 | 54.60 | 54.64 | 52.33 | 54.03 | 719,930 | -0.79(-1.44%) |
Jan 10, 2024 | 56.97 | 57.25 | 53.58 | 54.82 | 1,212,100 | -2.00(-3.52%) |
Jan 09, 2024 | 58.64 | 58.64 | 56.07 | 56.82 | 624,910 | -2.63(-4.42%) |
Jan 08, 2024 | 63.31 | 63.96 | 56.42 | 59.45 | 964,979 | -3.29(-5.24%) |
Jan 05, 2024 | 63.45 | 65.92 | 62.45 | 62.74 | 613,978 | -0.71(-1.12%) |
Jan 04, 2024 | 61.66 | 64.42 | 61.50 | 63.45 | 541,775 | +2.41(+3.95%) |
Jan 03, 2024 | 62.26 | 63.15 | 60.86 | 61.04 | 524,722 | -1.25(-2.01%) |
Jan 02, 2024 | 61.78 | 62.41 | 60.08 | 62.29 | 428,654 | +0.44(+0.71%) |
Dec 29, 2023 | 62.20 | 62.87 | 60.85 | 61.85 | 448,882 | -0.32(-0.51%) |
Dec 28, 2023 | 63.10 | 63.15 | 62.10 | 62.17 | 342,680 | -0.76(-1.21%) |
Dec 27, 2023 | 62.96 | 63.67 | 61.62 | 62.93 | 306,366 | +0.42(+0.67%) |
Dec 26, 2023 | 61.00 | 63.50 | 61.00 | 62.51 | 647,744 | +1.59(+2.61%) |
Dec 22, 2023 | 60.42 | 61.47 | 59.94 | 60.92 | 314,490 | +0.96(+1.60%) |
Dec 21, 2023 | 59.35 | 59.97 | 58.62 | 59.96 | 203,216 | +1.43(+2.44%) |
Dec 20, 2023 | 60.54 | 60.72 | 58.53 | 58.53 | 305,911 | -1.93(-3.19%) |
Dec 19, 2023 | 58.25 | 60.49 | 58.24 | 60.46 | 377,195 | +2.40(+4.13%) |
Dec 18, 2023 | 57.33 | 58.10 | 56.68 | 58.06 | 341,023 | +1.46(+2.58%) |
Dec 15, 2023 | 58.39 | 58.70 | 54.06 | 56.60 | 926,185 | -1.56(-2.68%) |
Dec 14, 2023 | 62.50 | 62.72 | 57.24 | 58.16 | 801,250 | -3.57(-5.78%) |
Dec 13, 2023 | 59.14 | 62.15 | 58.64 | 61.73 | 870,415 | +3.09(+5.27%) |
Dec 12, 2023 | 57.10 | 58.79 | 56.20 | 58.64 | 439,645 | +1.56(+2.73%) |
Dec 11, 2023 | 57.05 | 58.31 | 56.60 | 57.08 | 285,485 | +0.31(+0.55%) |
Dec 08, 2023 | 57.09 | 57.24 | 56.10 | 56.77 | 238,592 | -0.32(-0.56%) |
Dec 07, 2023 | 57.94 | 58.36 | 56.06 | 57.09 | 311,443 | -1.16(-1.99%) |
Dec 06, 2023 | 58.25 | 59.94 | 58.13 | 58.25 | 395,764 | +0.03(+0.05%) |
Dec 05, 2023 | 59.81 | 59.83 | 57.45 | 58.22 | 485,937 | -1.70(-2.84%) |
Dec 04, 2023 | 58.02 | 61.20 | 58.00 | 59.92 | 757,372 | +2.00(+3.45%) |
Dec 01, 2023 | 56.89 | 58.58 | 56.12 | 57.92 | 457,089 | +1.60(+2.84%) |
Nov 30, 2023 | 56.11 | 57.92 | 56.00 | 56.32 | 405,384 | +0.58(+1.04%) |
Nov 29, 2023 | 54.81 | 56.27 | 54.42 | 55.74 | 396,267 | +1.33(+2.44%) |
Nov 28, 2023 | 56.53 | 56.61 | 54.38 | 54.41 | 282,621 | -2.18(-3.85%) |
Nov 27, 2023 | 56.94 | 57.79 | 55.64 | 56.59 | 654,057 | -0.28(-0.49%) |
Nov 24, 2023 | 56.07 | 57.20 | 55.52 | 56.87 | 99,486 | +0.82(+1.46%) |
Nov 22, 2023 | 57.23 | 57.63 | 55.78 | 56.05 | 282,024 | -0.60(-1.06%) |
Nov 21, 2023 | 56.89 | 58.35 | 56.49 | 56.65 | 384,897 | +0.06(+0.11%) |
Nov 20, 2023 | 56.35 | 56.79 | 55.14 | 56.59 | 371,180 | +0.74(+1.32%) |
Nov 17, 2023 | 56.09 | 56.85 | 55.51 | 55.85 | 444,581 | -0.32(-0.57%) |
Nov 16, 2023 | 57.52 | 57.65 | 55.40 | 56.17 | 368,543 | -1.35(-2.35%) |
Nov 15, 2023 | 56.81 | 58.13 | 55.34 | 57.52 | 524,320 | +1.21(+2.15%) |
Nov 14, 2023 | 54.53 | 56.92 | 54.16 | 56.31 | 1,056,380 | +2.76(+5.15%) |
Nov 13, 2023 | 52.87 | 54.00 | 51.09 | 53.55 | 518,513 | +0.99(+1.88%) |
Nov 10, 2023 | 52.00 | 53.12 | 50.48 | 52.56 | 762,916 | +0.15(+0.29%) |
Nov 09, 2023 | 48.01 | 52.73 | 47.13 | 52.41 | 1,016,962 | +6.99(+15.39%) |
Nov 08, 2023 | 46.35 | 46.66 | 44.42 | 45.42 | 421,725 | -0.59(-1.28%) |
Nov 07, 2023 | 46.89 | 47.34 | 45.99 | 46.01 | 224,856 | -0.82(-1.75%) |
Nov 06, 2023 | 46.89 | 47.79 | 46.56 | 46.83 | 254,004 | +0.24(+0.52%) |
Nov 03, 2023 | 46.06 | 47.09 | 46.06 | 46.59 | 415,156 | +1.14(+2.51%) |
Nov 02, 2023 | 45.75 | 46.08 | 45.06 | 45.45 | 278,811 | +0.01(+0.02%) |