Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.64 | 52.64 | 49.39 | 49.39 | 134,341 | -4.31(-8.03%) |
Jan 30, 2024 | 54.03 | 54.41 | 53.16 | 53.70 | 60,048 | -0.93(-1.70%) |
Jan 29, 2024 | 54.12 | 54.79 | 53.55 | 54.63 | 67,065 | +0.79(+1.47%) |
Jan 26, 2024 | 54.73 | 54.73 | 52.86 | 53.84 | 55,930 | -0.50(-0.92%) |
Jan 25, 2024 | 56.40 | 56.46 | 53.95 | 54.34 | 60,014 | -1.18(-2.13%) |
Jan 24, 2024 | 55.07 | 56.11 | 54.70 | 55.52 | 62,977 | +0.77(+1.41%) |
Jan 23, 2024 | 55.92 | 56.12 | 54.71 | 54.75 | 58,270 | -0.98(-1.76%) |
Jan 22, 2024 | 53.69 | 55.89 | 53.69 | 55.73 | 132,731 | +2.49(+4.68%) |
Jan 19, 2024 | 52.37 | 53.33 | 51.80 | 53.24 | 54,927 | +0.97(+1.86%) |
Jan 18, 2024 | 52.10 | 52.57 | 51.40 | 52.27 | 53,784 | +0.33(+0.64%) |
Jan 17, 2024 | 51.45 | 52.28 | 51.34 | 51.94 | 64,838 | -0.14(-0.27%) |
Jan 16, 2024 | 52.77 | 52.92 | 51.90 | 52.08 | 63,444 | -1.39(-2.60%) |
Jan 12, 2024 | 54.39 | 54.39 | 52.82 | 53.47 | 62,554 | -0.30(-0.56%) |
Jan 11, 2024 | 53.80 | 54.13 | 52.95 | 53.77 | 101,085 | -0.57(-1.05%) |
Jan 10, 2024 | 54.42 | 54.56 | 53.62 | 54.34 | 90,105 | +0.26(+0.48%) |
Jan 09, 2024 | 54.56 | 54.58 | 53.72 | 54.08 | 83,411 | -1.14(-2.06%) |
Jan 08, 2024 | 55.80 | 56.00 | 54.65 | 55.22 | 55,403 | -0.63(-1.13%) |
Jan 05, 2024 | 55.66 | 56.40 | 55.66 | 55.85 | 66,071 | -0.05(-0.09%) |
Jan 04, 2024 | 56.66 | 56.82 | 55.72 | 55.90 | 77,628 | -0.44(-0.78%) |
Jan 03, 2024 | 58.92 | 59.49 | 56.14 | 56.34 | 87,388 | -2.94(-4.96%) |
Jan 02, 2024 | 59.48 | 60.55 | 58.88 | 59.28 | 102,360 | -0.95(-1.58%) |
Dec 29, 2023 | 60.92 | 60.92 | 59.61 | 60.23 | 44,506 | -0.74(-1.21%) |
Dec 28, 2023 | 61.41 | 61.79 | 60.72 | 60.97 | 39,829 | -0.85(-1.37%) |
Dec 27, 2023 | 63.00 | 63.09 | 61.64 | 61.82 | 53,457 | -0.86(-1.37%) |
Dec 26, 2023 | 62.80 | 63.12 | 62.05 | 62.68 | 104,954 | +0.31(+0.50%) |
Dec 22, 2023 | 63.33 | 63.64 | 61.42 | 62.37 | 68,590 | -0.18(-0.29%) |
Dec 21, 2023 | 64.01 | 64.01 | 61.57 | 62.55 | 56,603 | -0.59(-0.93%) |
Dec 20, 2023 | 63.20 | 65.54 | 62.90 | 63.14 | 82,235 | -0.19(-0.30%) |
Dec 19, 2023 | 62.67 | 63.89 | 62.57 | 63.33 | 68,651 | +1.02(+1.64%) |
Dec 18, 2023 | 63.65 | 63.65 | 60.85 | 62.31 | 48,449 | -0.97(-1.53%) |
Dec 15, 2023 | 63.86 | 64.71 | 63.16 | 63.28 | 288,103 | -0.47(-0.74%) |
Dec 14, 2023 | 63.67 | 64.11 | 62.67 | 63.75 | 80,413 | +2.20(+3.57%) |
Dec 13, 2023 | 58.82 | 62.00 | 58.16 | 61.55 | 114,795 | +3.52(+6.07%) |
Dec 12, 2023 | 59.06 | 59.06 | 57.60 | 58.03 | 38,606 | -0.68(-1.16%) |
Dec 11, 2023 | 58.77 | 58.81 | 58.07 | 58.71 | 44,028 | +0.02(+0.03%) |
Dec 08, 2023 | 58.36 | 58.83 | 57.92 | 58.69 | 34,988 | +1.37(+2.39%) |
Dec 07, 2023 | 56.58 | 57.70 | 56.53 | 57.32 | 60,522 | +0.68(+1.20%) |
Dec 06, 2023 | 56.93 | 59.01 | 56.59 | 56.64 | 56,643 | -0.28(-0.49%) |
Dec 05, 2023 | 56.73 | 58.39 | 56.40 | 56.92 | 55,322 | -0.51(-0.89%) |
Dec 04, 2023 | 56.00 | 57.43 | 55.64 | 57.43 | 48,687 | +1.57(+2.81%) |
Dec 01, 2023 | 53.11 | 56.10 | 52.50 | 55.86 | 69,632 | +2.89(+5.46%) |
Nov 30, 2023 | 53.63 | 54.09 | 52.51 | 52.97 | 72,528 | -0.51(-0.95%) |
Nov 29, 2023 | 52.76 | 54.22 | 52.76 | 53.48 | 42,074 | +0.80(+1.52%) |
Nov 28, 2023 | 53.07 | 53.18 | 52.42 | 52.68 | 28,255 | -0.31(-0.59%) |
Nov 27, 2023 | 53.40 | 53.61 | 52.92 | 52.99 | 31,231 | -1.17(-2.16%) |
Nov 24, 2023 | 53.34 | 54.20 | 53.21 | 54.16 | 14,545 | +0.90(+1.69%) |
Nov 22, 2023 | 53.79 | 53.86 | 52.91 | 53.26 | 24,671 | +0.16(+0.30%) |
Nov 21, 2023 | 54.67 | 54.68 | 52.96 | 53.10 | 46,387 | -1.64(-3.00%) |
Nov 20, 2023 | 55.76 | 55.76 | 54.53 | 54.74 | 33,935 | -0.30(-0.55%) |
Nov 17, 2023 | 53.12 | 55.77 | 53.12 | 55.04 | 61,570 | -0.20(-0.36%) |
Nov 16, 2023 | 56.54 | 56.54 | 54.71 | 55.24 | 32,624 | -1.03(-1.83%) |
Nov 15, 2023 | 56.37 | 57.97 | 55.60 | 56.27 | 81,028 | +0.39(+0.70%) |
Nov 14, 2023 | 52.66 | 55.88 | 52.66 | 55.88 | 64,663 | +4.77(+9.33%) |
Nov 13, 2023 | 51.09 | 51.44 | 50.77 | 51.11 | 38,662 | +0.21(+0.41%) |
Nov 10, 2023 | 51.05 | 51.39 | 50.26 | 50.90 | 41,562 | -0.12(-0.24%) |
Nov 09, 2023 | 52.46 | 52.46 | 50.77 | 51.02 | 25,911 | -0.94(-1.81%) |
Nov 08, 2023 | 52.84 | 52.84 | 51.18 | 51.96 | 33,757 | -0.67(-1.27%) |
Nov 07, 2023 | 52.98 | 53.25 | 52.05 | 52.63 | 23,948 | -0.82(-1.53%) |
Nov 06, 2023 | 53.73 | 55.07 | 52.43 | 53.45 | 43,819 | -0.80(-1.47%) |
Nov 03, 2023 | 53.40 | 54.51 | 52.99 | 54.25 | 52,761 | +2.00(+3.83%) |
Nov 02, 2023 | 50.26 | 52.25 | 50.26 | 52.25 | 43,524 | +2.36(+4.73%) |