Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.46 | 57.15 | 55.88 | 56.06 | 184,558 | -0.38(-0.67%) |
Jan 30, 2024 | 56.70 | 56.91 | 56.33 | 56.44 | 137,659 | -0.47(-0.83%) |
Jan 29, 2024 | 56.63 | 57.00 | 56.42 | 56.91 | 274,094 | +0.34(+0.60%) |
Jan 26, 2024 | 56.95 | 56.99 | 56.43 | 56.57 | 102,924 | -0.22(-0.39%) |
Jan 25, 2024 | 56.74 | 56.98 | 56.53 | 56.79 | 212,835 | +0.78(+1.39%) |
Jan 24, 2024 | 57.43 | 57.43 | 55.99 | 56.01 | 108,744 | -0.86(-1.51%) |
Jan 23, 2024 | 57.29 | 57.54 | 56.65 | 56.87 | 95,853 | -0.34(-0.59%) |
Jan 22, 2024 | 57.16 | 57.81 | 56.98 | 57.21 | 169,310 | +0.22(+0.39%) |
Jan 19, 2024 | 56.47 | 57.21 | 56.20 | 56.99 | 157,822 | +0.58(+1.03%) |
Jan 18, 2024 | 57.04 | 57.14 | 56.10 | 56.41 | 139,889 | -0.44(-0.77%) |
Jan 17, 2024 | 57.31 | 57.92 | 56.31 | 56.85 | 193,825 | -1.06(-1.83%) |
Jan 16, 2024 | 57.88 | 58.26 | 57.77 | 57.91 | 187,529 | -0.34(-0.58%) |
Jan 12, 2024 | 58.30 | 58.53 | 57.97 | 58.25 | 75,993 | +0.40(+0.69%) |
Jan 11, 2024 | 58.15 | 58.25 | 57.63 | 57.85 | 94,385 | -0.55(-0.94%) |
Jan 10, 2024 | 58.39 | 58.64 | 58.24 | 58.40 | 76,900 | +0.13(+0.22%) |
Jan 09, 2024 | 58.34 | 58.52 | 57.90 | 58.27 | 100,027 | -0.39(-0.66%) |
Jan 08, 2024 | 57.77 | 58.71 | 57.77 | 58.66 | 137,443 | +0.82(+1.42%) |
Jan 05, 2024 | 57.82 | 58.34 | 57.34 | 57.84 | 119,127 | -0.14(-0.24%) |
Jan 04, 2024 | 58.05 | 58.36 | 57.74 | 57.98 | 103,104 | -0.04(-0.07%) |
Jan 03, 2024 | 59.13 | 59.13 | 57.95 | 58.02 | 160,830 | -1.36(-2.29%) |
Jan 02, 2024 | 58.60 | 59.42 | 58.47 | 59.38 | 502,925 | +0.65(+1.11%) |
Dec 29, 2023 | 59.34 | 59.34 | 58.67 | 58.73 | 80,894 | -0.66(-1.11%) |
Dec 28, 2023 | 58.88 | 59.39 | 58.88 | 59.39 | 114,132 | +0.37(+0.63%) |
Dec 27, 2023 | 58.78 | 59.05 | 58.52 | 59.02 | 143,595 | +0.32(+0.55%) |
Dec 26, 2023 | 58.28 | 58.83 | 58.22 | 58.70 | 97,263 | +0.47(+0.81%) |
Dec 22, 2023 | 58.33 | 58.70 | 58.00 | 58.23 | 159,171 | +0.12(+0.21%) |
Dec 21, 2023 | 58.02 | 58.19 | 57.48 | 58.11 | 184,098 | +0.53(+0.92%) |
Dec 20, 2023 | 58.39 | 58.74 | 57.57 | 57.58 | 235,128 | -1.30(-2.21%) |
Dec 19, 2023 | 58.63 | 59.03 | 58.63 | 58.88 | 123,281 | +0.42(+0.72%) |
Dec 18, 2023 | 58.87 | 58.95 | 58.44 | 58.46 | 159,452 | -0.21(-0.36%) |
Dec 15, 2023 | 59.25 | 59.25 | 58.13 | 58.67 | 151,525 | -0.75(-1.26%) |
Dec 14, 2023 | 58.86 | 59.85 | 58.86 | 59.42 | 271,444 | +1.43(+2.47%) |
Dec 13, 2023 | 56.03 | 58.22 | 55.94 | 57.99 | 203,969 | +1.99(+3.55%) |
Dec 12, 2023 | 55.87 | 56.17 | 55.66 | 56.00 | 227,516 | -0.01(-0.02%) |
Dec 11, 2023 | 55.68 | 56.07 | 55.59 | 56.01 | 140,453 | +0.16(+0.29%) |
Dec 08, 2023 | 55.87 | 56.05 | 55.26 | 55.85 | 175,230 | -0.15(-0.27%) |
Dec 07, 2023 | 55.87 | 56.23 | 55.68 | 56.00 | 174,505 | +0.14(+0.25%) |
Dec 06, 2023 | 56.24 | 56.66 | 55.86 | 55.86 | 250,996 | -0.26(-0.45%) |
Dec 05, 2023 | 55.94 | 56.18 | 55.78 | 56.12 | 198,955 | -0.23(-0.40%) |
Dec 04, 2023 | 55.66 | 56.36 | 55.64 | 56.34 | 253,800 | +0.28(+0.50%) |
Dec 01, 2023 | 54.93 | 56.07 | 54.69 | 56.06 | 995,876 | +1.20(+2.19%) |
Nov 30, 2023 | 54.34 | 54.92 | 54.23 | 54.86 | 480,119 | +0.51(+0.94%) |
Nov 29, 2023 | 54.22 | 54.79 | 54.22 | 54.35 | 224,638 | +0.40(+0.74%) |
Nov 28, 2023 | 53.38 | 54.00 | 53.33 | 53.95 | 290,663 | +0.31(+0.58%) |
Nov 27, 2023 | 53.53 | 53.93 | 53.25 | 53.64 | 187,650 | +0.30(+0.56%) |
Nov 24, 2023 | 53.14 | 53.39 | 52.84 | 53.34 | 85,149 | +0.16(+0.30%) |
Nov 22, 2023 | 53.40 | 53.50 | 52.99 | 53.18 | 357,786 | +0.15(+0.28%) |
Nov 21, 2023 | 53.11 | 53.23 | 52.91 | 53.03 | 92,112 | -0.27(-0.51%) |
Nov 20, 2023 | 52.76 | 53.31 | 52.45 | 53.30 | 202,056 | +0.39(+0.74%) |
Nov 17, 2023 | 53.49 | 53.49 | 52.73 | 52.91 | 159,098 | -0.11(-0.21%) |
Nov 16, 2023 | 53.00 | 53.31 | 52.92 | 53.02 | 367,633 | +0.02(+0.04%) |
Nov 15, 2023 | 52.82 | 53.44 | 52.82 | 53.00 | 199,370 | +0.08(+0.15%) |
Nov 14, 2023 | 51.51 | 53.35 | 51.51 | 52.92 | 175,091 | +2.67(+5.31%) |
Nov 13, 2023 | 50.32 | 50.46 | 49.91 | 50.25 | 130,894 | -0.35(-0.69%) |
Nov 10, 2023 | 50.28 | 50.67 | 50.05 | 50.60 | 111,679 | +0.47(+0.94%) |
Nov 09, 2023 | 51.00 | 51.21 | 50.04 | 50.13 | 158,924 | -0.79(-1.55%) |
Nov 08, 2023 | 50.79 | 51.05 | 50.67 | 50.92 | 146,122 | +0.36(+0.71%) |
Nov 07, 2023 | 51.12 | 51.12 | 50.52 | 50.56 | 108,469 | -0.48(-0.94%) |
Nov 06, 2023 | 51.76 | 51.76 | 50.77 | 51.04 | 217,694 | -0.72(-1.39%) |
Nov 03, 2023 | 51.48 | 52.55 | 51.48 | 51.76 | 152,531 | +1.09(+2.15%) |
Nov 02, 2023 | 49.64 | 50.86 | 49.64 | 50.67 | 175,526 | +1.61(+3.28%) |