Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.41 | 59.14 | 58.15 | 58.65 | 637,434 | +0.81(+1.40%) |
Jan 30, 2024 | 58.98 | 58.98 | 57.55 | 57.84 | 561,090 | -1.19(-2.02%) |
Jan 29, 2024 | 58.61 | 59.12 | 58.34 | 59.04 | 538,930 | +1.59(+2.76%) |
Jan 26, 2024 | 56.22 | 57.50 | 55.43 | 57.45 | 480,584 | +1.79(+3.21%) |
Jan 25, 2024 | 54.68 | 55.89 | 54.32 | 55.66 | 670,434 | +1.57(+2.90%) |
Jan 24, 2024 | 56.59 | 56.59 | 54.08 | 54.09 | 1,058,018 | -1.02(-1.84%) |
Jan 23, 2024 | 56.15 | 56.61 | 55.11 | 55.11 | 1,185,883 | -0.85(-1.52%) |
Jan 22, 2024 | 55.22 | 56.79 | 52.94 | 55.96 | 2,470,647 | -2.68(-4.57%) |
Jan 19, 2024 | 59.29 | 59.57 | 58.28 | 58.64 | 319,289 | -1.02(-1.70%) |
Jan 18, 2024 | 60.58 | 60.80 | 59.28 | 59.66 | 185,689 | -0.58(-0.97%) |
Jan 17, 2024 | 61.07 | 61.33 | 59.83 | 60.24 | 230,799 | -1.09(-1.78%) |
Jan 16, 2024 | 60.05 | 62.10 | 60.04 | 61.33 | 455,370 | +1.28(+2.13%) |
Jan 12, 2024 | 58.76 | 60.11 | 58.48 | 60.05 | 210,741 | +1.43(+2.44%) |
Jan 11, 2024 | 56.94 | 58.63 | 56.85 | 58.62 | 355,544 | +1.40(+2.45%) |
Jan 10, 2024 | 57.79 | 58.16 | 57.10 | 57.22 | 175,168 | -0.48(-0.84%) |
Jan 09, 2024 | 56.91 | 58.19 | 56.81 | 57.70 | 257,567 | +0.83(+1.46%) |
Jan 08, 2024 | 57.45 | 57.94 | 56.88 | 56.88 | 207,722 | -0.97(-1.67%) |
Jan 05, 2024 | 56.93 | 57.89 | 56.71 | 57.84 | 289,254 | +1.07(+1.88%) |
Jan 04, 2024 | 57.48 | 58.47 | 56.71 | 56.78 | 313,346 | -0.63(-1.10%) |
Jan 03, 2024 | 56.22 | 57.56 | 55.95 | 57.41 | 294,917 | +1.28(+2.28%) |
Jan 02, 2024 | 59.17 | 59.64 | 55.83 | 56.13 | 720,704 | -2.98(-5.04%) |
Dec 29, 2023 | 61.60 | 62.09 | 58.86 | 59.10 | 386,597 | -2.49(-4.04%) |
Dec 28, 2023 | 60.80 | 63.08 | 60.46 | 61.59 | 532,910 | +0.48(+0.79%) |
Dec 27, 2023 | 59.62 | 61.24 | 59.40 | 61.11 | 257,656 | +1.49(+2.50%) |
Dec 26, 2023 | 59.17 | 60.05 | 58.36 | 59.62 | 213,179 | +0.88(+1.49%) |
Dec 22, 2023 | 58.55 | 59.21 | 58.36 | 58.74 | 306,018 | +0.19(+0.32%) |
Dec 21, 2023 | 58.78 | 62.21 | 57.81 | 58.55 | 1,845,313 | +0.17(+0.29%) |
Dec 20, 2023 | 57.69 | 59.07 | 56.22 | 58.38 | 1,505,986 | +0.77(+1.34%) |
Dec 19, 2023 | 56.20 | 57.77 | 56.20 | 57.62 | 1,619,705 | +1.68(+3.00%) |
Dec 18, 2023 | 53.75 | 56.33 | 53.62 | 55.94 | 1,024,353 | +0.28(+0.50%) |
Dec 15, 2023 | 53.89 | 56.46 | 53.26 | 55.66 | 13,487,012 | +1.77(+3.28%) |
Dec 14, 2023 | 53.74 | 54.41 | 53.07 | 53.90 | 1,483,838 | +0.79(+1.49%) |
Dec 13, 2023 | 52.32 | 53.31 | 51.95 | 53.11 | 769,279 | +0.66(+1.26%) |
Dec 12, 2023 | 52.63 | 52.65 | 51.85 | 52.45 | 529,756 | -0.23(-0.43%) |
Dec 11, 2023 | 52.81 | 53.79 | 52.35 | 52.67 | 981,524 | -0.30(-0.56%) |
Dec 08, 2023 | 52.23 | 53.47 | 51.88 | 52.97 | 888,516 | +1.12(+2.17%) |
Dec 07, 2023 | 51.86 | 52.11 | 51.49 | 51.85 | 306,391 | +0.11(+0.21%) |
Dec 06, 2023 | 52.27 | 52.51 | 51.39 | 51.74 | 310,145 | -0.51(-0.98%) |
Dec 05, 2023 | 52.27 | 52.81 | 51.98 | 52.25 | 379,466 | -0.24(-0.45%) |
Dec 04, 2023 | 52.70 | 53.57 | 52.47 | 52.49 | 439,200 | -0.62(-1.17%) |
Dec 01, 2023 | 54.17 | 54.52 | 53.09 | 53.11 | 387,064 | -0.80(-1.48%) |
Nov 30, 2023 | 54.00 | 55.03 | 53.80 | 53.91 | 446,670 | -0.07(-0.13%) |
Nov 29, 2023 | 53.75 | 54.42 | 53.49 | 53.98 | 528,134 | +0.48(+0.90%) |
Nov 28, 2023 | 53.09 | 53.53 | 52.86 | 53.49 | 362,580 | +0.47(+0.89%) |
Nov 27, 2023 | 52.24 | 53.24 | 52.10 | 53.02 | 194,730 | +0.39(+0.75%) |
Nov 24, 2023 | 52.13 | 53.24 | 52.13 | 52.63 | 139,390 | +0.21(+0.40%) |
Nov 22, 2023 | 51.78 | 52.83 | 51.39 | 52.42 | 360,462 | +0.13(+0.25%) |
Nov 21, 2023 | 52.86 | 52.90 | 52.16 | 52.29 | 424,610 | -0.56(-1.06%) |
Nov 20, 2023 | 54.49 | 54.52 | 52.53 | 52.85 | 477,064 | -1.34(-2.48%) |
Nov 17, 2023 | 53.26 | 54.31 | 53.12 | 54.19 | 474,366 | +1.17(+2.21%) |
Nov 16, 2023 | 53.08 | 53.53 | 52.68 | 53.02 | 436,626 | -0.32(-0.59%) |
Nov 15, 2023 | 53.08 | 53.83 | 52.91 | 53.34 | 350,323 | +0.15(+0.28%) |
Nov 14, 2023 | 53.22 | 53.55 | 52.88 | 53.19 | 212,457 | +0.34(+0.63%) |
Nov 13, 2023 | 52.61 | 53.57 | 52.50 | 52.85 | 294,618 | +0.35(+0.66%) |
Nov 10, 2023 | 52.72 | 53.14 | 52.40 | 52.51 | 298,459 | +0.07(+0.13%) |
Nov 09, 2023 | 52.33 | 52.93 | 52.07 | 52.44 | 151,230 | +0.31(+0.59%) |
Nov 08, 2023 | 52.56 | 53.16 | 51.92 | 52.13 | 208,654 | -0.75(-1.42%) |
Nov 07, 2023 | 52.26 | 53.11 | 51.88 | 52.88 | 408,377 | +0.37(+0.71%) |
Nov 06, 2023 | 52.98 | 53.22 | 52.33 | 52.51 | 215,845 | -0.40(-0.76%) |
Nov 03, 2023 | 52.22 | 53.00 | 51.97 | 52.91 | 606,561 | +0.82(+1.57%) |
Nov 02, 2023 | 50.45 | 52.25 | 50.18 | 52.09 | 459,941 | +1.64(+3.24%) |