Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.33 | 55.00 | 53.93 | 54.46 | 731,669 | -0.17(-0.31%) |
Jan 30, 2024 | 53.85 | 54.84 | 53.69 | 54.63 | 618,363 | +0.64(+1.19%) |
Jan 29, 2024 | 54.76 | 54.84 | 53.81 | 53.98 | 757,101 | -1.09(-1.98%) |
Jan 26, 2024 | 55.43 | 55.43 | 54.23 | 55.07 | 337,251 | -0.08(-0.14%) |
Jan 25, 2024 | 53.83 | 55.21 | 53.83 | 55.15 | 581,603 | +1.52(+2.83%) |
Jan 24, 2024 | 53.94 | 54.70 | 53.44 | 53.63 | 408,304 | -0.15(-0.27%) |
Jan 23, 2024 | 54.18 | 55.00 | 53.77 | 53.78 | 486,027 | -0.22(-0.40%) |
Jan 22, 2024 | 53.13 | 54.18 | 52.97 | 53.99 | 639,528 | +0.89(+1.68%) |
Jan 19, 2024 | 53.44 | 53.50 | 52.55 | 53.10 | 408,154 | -0.14(-0.26%) |
Jan 18, 2024 | 53.21 | 53.25 | 52.35 | 53.24 | 395,708 | +0.17(+0.31%) |
Jan 17, 2024 | 52.95 | 53.42 | 52.84 | 53.07 | 442,782 | -0.26(-0.50%) |
Jan 16, 2024 | 53.78 | 53.90 | 53.16 | 53.34 | 442,181 | -0.51(-0.95%) |
Jan 12, 2024 | 53.49 | 54.32 | 53.49 | 53.85 | 411,824 | +0.66(+1.24%) |
Jan 11, 2024 | 53.32 | 53.56 | 52.88 | 53.19 | 488,664 | -0.29(-0.55%) |
Jan 10, 2024 | 53.57 | 53.65 | 52.94 | 53.48 | 440,589 | +0.09(+0.17%) |
Jan 09, 2024 | 53.87 | 53.96 | 52.92 | 53.40 | 605,660 | -0.77(-1.43%) |
Jan 08, 2024 | 54.23 | 54.45 | 53.69 | 54.17 | 670,763 | -0.07(-0.13%) |
Jan 05, 2024 | 55.38 | 56.18 | 54.05 | 54.24 | 1,006,822 | -0.97(-1.76%) |
Jan 04, 2024 | 52.24 | 56.34 | 51.99 | 55.21 | 2,096,389 | +1.41(+2.62%) |
Jan 03, 2024 | 55.25 | 55.25 | 53.60 | 53.80 | 1,596,562 | -1.78(-3.21%) |
Jan 02, 2024 | 55.84 | 56.01 | 54.53 | 55.58 | 783,865 | -0.70(-1.24%) |
Dec 29, 2023 | 56.58 | 56.83 | 56.08 | 56.28 | 610,477 | -0.26(-0.47%) |
Dec 28, 2023 | 55.55 | 56.65 | 55.55 | 56.54 | 568,988 | +0.96(+1.73%) |
Dec 27, 2023 | 55.57 | 56.41 | 55.35 | 55.58 | 556,468 | +0.04(+0.07%) |
Dec 26, 2023 | 55.61 | 55.89 | 55.27 | 55.54 | 441,864 | -0.07(-0.12%) |
Dec 22, 2023 | 55.03 | 55.68 | 54.90 | 55.61 | 478,142 | +0.62(+1.12%) |
Dec 21, 2023 | 54.34 | 55.21 | 54.34 | 54.99 | 743,968 | +0.84(+1.56%) |
Dec 20, 2023 | 54.87 | 54.95 | 54.14 | 54.15 | 754,694 | -1.68(-3.00%) |
Dec 19, 2023 | 53.94 | 55.93 | 53.94 | 55.83 | 724,693 | +1.71(+3.15%) |
Dec 18, 2023 | 53.98 | 54.97 | 53.83 | 54.12 | 701,077 | -0.25(-0.45%) |
Dec 15, 2023 | 54.42 | 54.56 | 53.06 | 54.37 | 1,874,638 | +0.22(+0.40%) |
Dec 14, 2023 | 53.43 | 54.67 | 52.78 | 54.15 | 1,579,889 | +1.26(+2.39%) |
Dec 13, 2023 | 48.25 | 53.26 | 48.05 | 52.89 | 2,434,597 | +4.94(+10.31%) |
Dec 12, 2023 | 50.09 | 50.09 | 47.29 | 47.94 | 889,885 | -1.85(-3.72%) |
Dec 11, 2023 | 50.19 | 50.74 | 49.07 | 49.80 | 608,653 | -0.90(-1.78%) |
Dec 08, 2023 | 49.52 | 51.06 | 49.52 | 50.70 | 644,266 | +0.72(+1.43%) |
Dec 07, 2023 | 49.02 | 49.99 | 48.61 | 49.98 | 478,534 | +0.98(+2.00%) |
Dec 06, 2023 | 48.87 | 49.45 | 48.73 | 49.00 | 604,667 | +0.25(+0.50%) |
Dec 05, 2023 | 48.54 | 49.13 | 48.15 | 48.76 | 539,572 | +0.20(+0.40%) |
Dec 04, 2023 | 48.01 | 48.96 | 47.72 | 48.56 | 483,556 | +0.26(+0.53%) |
Dec 01, 2023 | 46.82 | 48.57 | 46.82 | 48.31 | 784,249 | +1.31(+2.80%) |
Nov 30, 2023 | 46.53 | 47.19 | 46.15 | 46.99 | 743,556 | +0.46(+0.99%) |
Nov 29, 2023 | 45.71 | 46.85 | 45.55 | 46.53 | 894,524 | +0.91(+2.00%) |
Nov 28, 2023 | 46.34 | 46.34 | 45.40 | 45.62 | 782,229 | -0.59(-1.27%) |
Nov 27, 2023 | 46.62 | 46.75 | 45.94 | 46.21 | 974,654 | -0.78(-1.67%) |
Nov 24, 2023 | 46.58 | 46.99 | 46.21 | 46.99 | 262,082 | +0.59(+1.27%) |
Nov 22, 2023 | 46.92 | 47.06 | 44.20 | 46.40 | 1,455,751 | -0.39(-0.84%) |
Nov 21, 2023 | 47.74 | 48.29 | 46.75 | 46.80 | 1,098,231 | -0.87(-1.83%) |
Nov 20, 2023 | 47.34 | 48.00 | 46.77 | 47.67 | 918,159 | +0.27(+0.58%) |
Nov 17, 2023 | 49.01 | 49.03 | 47.11 | 47.39 | 821,525 | -1.43(-2.93%) |
Nov 16, 2023 | 49.24 | 49.57 | 48.50 | 48.83 | 858,549 | -0.32(-0.66%) |
Nov 15, 2023 | 49.43 | 49.68 | 48.88 | 49.15 | 706,459 | -0.41(-0.83%) |
Nov 14, 2023 | 49.02 | 49.69 | 48.29 | 49.56 | 835,907 | +1.01(+2.08%) |
Nov 13, 2023 | 48.50 | 49.09 | 48.21 | 48.55 | 593,624 | -0.18(-0.36%) |
Nov 10, 2023 | 47.87 | 48.98 | 47.87 | 48.73 | 652,355 | +1.08(+2.26%) |
Nov 09, 2023 | 47.32 | 48.26 | 46.92 | 47.65 | 613,482 | +0.41(+0.87%) |
Nov 08, 2023 | 48.22 | 48.73 | 47.17 | 47.24 | 586,457 | -1.14(-2.35%) |
Nov 07, 2023 | 48.56 | 49.08 | 48.21 | 48.37 | 865,927 | -0.20(-0.40%) |
Nov 06, 2023 | 48.79 | 48.82 | 48.08 | 48.57 | 562,545 | -0.01(-0.02%) |
Nov 03, 2023 | 48.89 | 49.01 | 47.74 | 48.58 | 889,639 | -0.18(-0.36%) |
Nov 02, 2023 | 46.83 | 49.10 | 46.61 | 48.76 | 1,197,266 | +1.86(+3.97%) |