Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.62 | 0 | +1.23(+2.26%) | |||
Jan 30, 2024 | 55.96 | 55.96 | 54.39 | 54.39 | 3,245 | -2.44(-4.30%) |
Jan 29, 2024 | 56.50 | 57.80 | 56.50 | 56.83 | 277 | +1.44(+2.61%) |
Jan 26, 2024 | 55.21 | 56.16 | 55.21 | 55.39 | 692 | +0.87(+1.59%) |
Jan 25, 2024 | 56.00 | 56.00 | 54.52 | 54.52 | 625 | -1.86(-3.30%) |
Jan 24, 2024 | 56.66 | 57.00 | 56.21 | 56.38 | 1,943 | -0.19(-0.34%) |
Jan 23, 2024 | 56.40 | 56.58 | 56.27 | 56.58 | 45 | +0.67(+1.19%) |
Jan 22, 2024 | 55.81 | 55.93 | 55.52 | 55.91 | 348 | -0.63(-1.11%) |
Jan 19, 2024 | 56.13 | 56.54 | 56.13 | 56.54 | 100 | +1.01(+1.82%) |
Jan 18, 2024 | 55.53 | 55.88 | 55.53 | 55.53 | 452 | +1.01(+1.85%) |
Jan 17, 2024 | 54.90 | 55.35 | 54.52 | 54.52 | 1,375 | -1.29(-2.31%) |
Jan 16, 2024 | 57.10 | 57.10 | 55.81 | 55.81 | 1,448 | -1.45(-2.53%) |
Jan 12, 2024 | 58.31 | 58.31 | 57.25 | 57.26 | 291 | +0.50(+0.88%) |
Jan 11, 2024 | 55.81 | 56.76 | 55.81 | 56.76 | 86 | +1.37(+2.47%) |
Jan 10, 2024 | 55.80 | 55.80 | 55.39 | 55.39 | 17 | +0.02(+0.04%) |
Jan 09, 2024 | 55.73 | 56.33 | 55.37 | 55.37 | 105 | -0.68(-1.21%) |
Jan 08, 2024 | 56.15 | 57.25 | 55.51 | 56.05 | 125 | +1.77(+3.26%) |
Jan 05, 2024 | 55.00 | 55.00 | 54.23 | 54.28 | 104 | +0.89(+1.67%) |
Jan 04, 2024 | 53.51 | 54.00 | 53.07 | 53.39 | 567 | +1.56(+3.01%) |
Jan 03, 2024 | 51.09 | 52.00 | 51.09 | 51.83 | 91 | -1.91(-3.55%) |
Jan 02, 2024 | 53.79 | 53.79 | 53.04 | 53.74 | 219 | -1.25(-2.27%) |
Dec 29, 2023 | 55.16 | 55.58 | 54.88 | 54.98 | 2,117 | -0.87(-1.55%) |
Dec 28, 2023 | 55.50 | 56.88 | 55.28 | 55.85 | 1,546 | +0.32(+0.57%) |
Dec 27, 2023 | 55.37 | 56.20 | 55.37 | 55.53 | 263 | +3.20(+6.12%) |
Dec 26, 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 25 | -0.68(-1.29%) |
Dec 22, 2023 | 55.51 | 55.51 | 52.34 | 53.01 | 2,730 | -0.36(-0.67%) |
Dec 21, 2023 | 53.75 | 54.00 | 52.15 | 53.37 | 666 | -0.32(-0.59%) |
Dec 20, 2023 | 53.55 | 56.35 | 53.55 | 53.69 | 93 | -0.59(-1.08%) |
Dec 19, 2023 | 52.16 | 54.27 | 52.12 | 54.27 | 964 | +1.32(+2.50%) |
Dec 18, 2023 | 54.42 | 54.42 | 52.27 | 52.95 | 882 | -2.09(-3.81%) |
Dec 15, 2023 | 54.29 | 55.32 | 54.29 | 55.05 | 810 | +1.95(+3.66%) |
Dec 14, 2023 | 53.22 | 53.42 | 52.54 | 53.10 | 944 | +2.19(+4.30%) |
Dec 13, 2023 | 48.38 | 50.91 | 48.38 | 50.91 | 1,582 | +3.16(+6.62%) |
Dec 12, 2023 | 49.34 | 49.38 | 47.75 | 47.75 | 526 | -0.49(-1.02%) |
Dec 11, 2023 | 48.71 | 48.91 | 48.18 | 48.24 | 508 | -1.23(-2.49%) |
Dec 08, 2023 | 50.32 | 50.32 | 48.84 | 49.47 | 280 | -1.61(-3.15%) |
Dec 07, 2023 | 50.46 | 51.08 | 50.46 | 51.08 | 686 | +1.19(+2.39%) |
Dec 06, 2023 | 50.03 | 51.33 | 49.89 | 49.89 | 664 | +0.87(+1.77%) |
Dec 05, 2023 | 48.68 | 49.95 | 48.68 | 49.02 | 206 | +1.19(+2.49%) |
Dec 04, 2023 | 48.01 | 49.75 | 47.83 | 47.83 | 494 | +0.57(+1.21%) |
Dec 01, 2023 | 47.00 | 48.07 | 47.00 | 47.26 | 2,608 | +0.27(+0.57%) |
Nov 30, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 68 | +0.30(+0.65%) |
Nov 29, 2023 | 45.99 | 46.69 | 45.98 | 46.69 | 1,984 | +2.61(+5.91%) |
Nov 28, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 9 | -0.71(-1.59%) |
Nov 27, 2023 | 46.80 | 46.80 | 44.79 | 44.79 | 1,182 | +0.23(+0.52%) |
Nov 22, 2023 | 44.56 | 0 | -1.77(-3.83%) | |||
Nov 21, 2023 | 45.13 | 46.53 | 45.13 | 46.33 | 124 | -1.17(-2.46%) |
Nov 20, 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 8 | +2.76(+6.17%) |
Nov 17, 2023 | 44.57 | 47.12 | 44.32 | 44.74 | 948 | +0.83(+1.90%) |
Nov 16, 2023 | 45.18 | 45.54 | 43.43 | 43.91 | 50 | -0.61(-1.38%) |
Nov 15, 2023 | 45.62 | 46.13 | 43.73 | 44.52 | 1,729 | +0.17(+0.38%) |
Nov 14, 2023 | 44.91 | 45.67 | 43.47 | 44.35 | 3,902 | +2.49(+5.95%) |
Nov 13, 2023 | 42.61 | 42.61 | 40.92 | 41.86 | 385 | -0.14(-0.33%) |
Nov 10, 2023 | 41.56 | 43.01 | 40.73 | 42.00 | 8,394 | +1.90(+4.73%) |
Nov 09, 2023 | 38.73 | 40.60 | 38.73 | 40.10 | 3,080 | +1.64(+4.26%) |
Nov 08, 2023 | 37.86 | 38.82 | 37.86 | 38.47 | 856 | -0.86(-2.20%) |
Nov 07, 2023 | 39.08 | 40.44 | 39.08 | 39.33 | 3,320 | -0.99(-2.47%) |
Nov 06, 2023 | 40.49 | 41.68 | 39.24 | 40.32 | 4,177 | +0.31(+0.76%) |
Nov 03, 2023 | 41.22 | 42.32 | 39.92 | 40.02 | 128,735 | +1.79(+4.68%) |
Nov 02, 2023 | 37.26 | 39.80 | 37.26 | 38.23 | 1,473 | +2.47(+6.91%) |