Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2024 | 58.70 | 0 | -0.10(-0.17%) | |||
Jan 19, 2024 | 58.76 | 59.15 | 58.64 | 58.80 | 2,065,753 | -0.02(-0.03%) |
Jan 18, 2024 | 58.91 | 58.92 | 58.80 | 58.82 | 321,193 | -0.05(-0.08%) |
Jan 17, 2024 | 58.91 | 59.25 | 58.74 | 58.87 | 549,416 | -0.11(-0.19%) |
Jan 16, 2024 | 59.02 | 59.27 | 58.97 | 58.98 | 4,664,691 | -0.30(-0.51%) |
Jan 12, 2024 | 58.94 | 59.46 | 58.85 | 59.28 | 660,171 | +0.39(+0.66%) |
Jan 11, 2024 | 58.88 | 59.04 | 58.84 | 58.89 | 612,664 | -0.01(-0.02%) |
Jan 10, 2024 | 59.01 | 59.11 | 58.82 | 58.90 | 749,015 | -0.14(-0.24%) |
Jan 09, 2024 | 59.01 | 59.20 | 58.84 | 59.04 | 2,775,896 | -0.05(-0.08%) |
Jan 08, 2024 | 58.92 | 59.40 | 58.90 | 59.09 | 844,152 | -0.01(-0.02%) |
Jan 05, 2024 | 58.84 | 59.35 | 58.75 | 59.10 | 1,307,994 | +0.18(+0.31%) |
Jan 04, 2024 | 58.81 | 59.22 | 58.81 | 58.92 | 448,793 | +0.02(+0.03%) |
Jan 03, 2024 | 59.06 | 59.07 | 58.90 | 58.90 | 362,404 | -0.20(-0.35%) |
Jan 02, 2024 | 58.75 | 59.17 | 58.75 | 59.10 | 2,268,239 | +0.35(+0.60%) |
Dec 29, 2023 | 58.94 | 58.94 | 58.70 | 58.75 | 1,834,559 | -0.16(-0.27%) |
Dec 28, 2023 | 58.90 | 58.98 | 58.60 | 58.91 | 1,706,940 | +0.01(+0.02%) |
Dec 27, 2023 | 59.00 | 59.10 | 58.88 | 58.90 | 2,202,167 | -0.10(-0.17%) |
Dec 26, 2023 | 59.00 | 59.20 | 58.88 | 59.00 | 1,373,496 | +0.06(+0.10%) |
Dec 22, 2023 | 59.05 | 59.20 | 58.90 | 58.94 | 1,027,583 | -0.04(-0.07%) |
Dec 21, 2023 | 59.27 | 59.28 | 58.84 | 58.98 | 936,072 | +0.02(+0.03%) |
Dec 20, 2023 | 58.75 | 59.10 | 58.74 | 58.96 | 1,685,603 | +0.18(+0.31%) |
Dec 19, 2023 | 58.67 | 58.99 | 58.65 | 58.78 | 3,179,131 | +0.98(+1.70%) |
Dec 18, 2023 | 57.50 | 58.00 | 57.37 | 57.80 | 1,774,803 | +0.01(+0.02%) |
Dec 15, 2023 | 57.23 | 57.86 | 57.22 | 57.79 | 2,213,227 | +0.42(+0.73%) |
Dec 14, 2023 | 57.37 | 57.45 | 56.90 | 57.37 | 1,171,073 | +0.00(+0.00%) |
Dec 13, 2023 | 56.67 | 57.45 | 56.64 | 57.37 | 3,705,497 | +0.57(+1.00%) |
Dec 12, 2023 | 56.56 | 56.90 | 56.51 | 56.80 | 856,910 | +0.23(+0.41%) |
Dec 11, 2023 | 56.50 | 56.84 | 56.45 | 56.57 | 1,278,366 | +0.08(+0.14%) |
Dec 08, 2023 | 56.56 | 56.76 | 56.31 | 56.49 | 860,800 | -0.20(-0.35%) |
Dec 07, 2023 | 56.66 | 56.79 | 56.49 | 56.69 | 3,079,127 | +0.04(+0.07%) |
Dec 06, 2023 | 56.75 | 56.88 | 56.60 | 56.65 | 856,776 | -0.07(-0.12%) |
Dec 05, 2023 | 56.84 | 56.92 | 56.65 | 56.72 | 818,088 | -0.22(-0.39%) |
Dec 04, 2023 | 56.79 | 57.15 | 56.79 | 56.94 | 840,409 | -0.14(-0.25%) |
Dec 01, 2023 | 56.87 | 57.18 | 56.62 | 57.08 | 1,025,085 | +0.33(+0.58%) |
Nov 30, 2023 | 56.92 | 57.12 | 56.54 | 56.75 | 672,229 | -0.21(-0.37%) |
Nov 29, 2023 | 56.78 | 56.96 | 56.75 | 56.96 | 460,758 | +0.12(+0.21%) |
Nov 28, 2023 | 56.58 | 56.94 | 56.54 | 56.84 | 719,829 | +0.17(+0.30%) |
Nov 27, 2023 | 56.82 | 56.84 | 56.50 | 56.67 | 746,603 | -0.13(-0.23%) |
Nov 24, 2023 | 56.88 | 57.00 | 56.73 | 56.80 | 197,116 | -0.08(-0.13%) |
Nov 22, 2023 | 56.57 | 56.90 | 56.51 | 56.88 | 685,084 | +0.41(+0.72%) |
Nov 21, 2023 | 56.37 | 56.63 | 56.25 | 56.47 | 728,996 | -0.03(-0.05%) |
Nov 20, 2023 | 56.60 | 56.62 | 56.34 | 56.50 | 1,115,712 | -0.05(-0.09%) |
Nov 17, 2023 | 56.40 | 56.73 | 56.39 | 56.55 | 1,086,278 | +0.17(+0.30%) |
Nov 16, 2023 | 56.26 | 56.55 | 56.26 | 56.38 | 657,221 | +0.17(+0.30%) |
Nov 15, 2023 | 56.47 | 56.70 | 56.21 | 56.21 | 1,086,050 | -0.26(-0.46%) |
Nov 14, 2023 | 56.48 | 56.75 | 56.25 | 56.47 | 1,848,546 | +0.21(+0.37%) |
Nov 13, 2023 | 56.15 | 56.34 | 56.00 | 56.26 | 3,359,833 | -0.03(-0.05%) |
Nov 10, 2023 | 56.10 | 56.40 | 56.01 | 56.29 | 3,614,464 | +0.52(+0.93%) |
Nov 09, 2023 | 56.00 | 56.47 | 55.61 | 55.77 | 3,729,535 | -0.20(-0.36%) |
Nov 08, 2023 | 56.24 | 56.36 | 55.79 | 55.97 | 2,490,684 | -0.11(-0.20%) |
Nov 07, 2023 | 56.08 | 56.29 | 55.92 | 56.08 | 1,187,872 | -0.19(-0.34%) |
Nov 06, 2023 | 56.12 | 56.45 | 56.05 | 56.27 | 1,164,432 | +0.25(+0.45%) |
Nov 03, 2023 | 55.91 | 56.19 | 55.80 | 56.02 | 1,383,937 | +0.32(+0.57%) |
Nov 02, 2023 | 55.91 | 56.15 | 55.51 | 55.70 | 1,124,754 | -0.45(-0.80%) |
Nov 01, 2023 | 55.65 | 56.15 | 55.55 | 56.15 | 1,390,723 | +0.62(+1.12%) |
Oct 31, 2023 | 55.75 | 56.28 | 55.50 | 55.53 | 1,015,133 | -0.20(-0.36%) |
Oct 30, 2023 | 55.35 | 55.98 | 55.35 | 55.73 | 645,134 | +0.36(+0.65%) |
Oct 27, 2023 | 55.41 | 55.53 | 55.14 | 55.37 | 1,762,266 | -0.04(-0.07%) |
Oct 26, 2023 | 55.30 | 55.56 | 55.26 | 55.41 | 1,469,602 | +0.20(+0.36%) |
Oct 25, 2023 | 55.56 | 55.77 | 55.20 | 55.21 | 1,397,110 | -0.42(-0.75%) |
Oct 24, 2023 | 55.70 | 55.98 | 55.50 | 55.63 | 1,803,125 | +0.03(+0.05%) |
Oct 23, 2023 | 55.57 | 56.10 | 55.46 | 55.60 | 1,503,534 | -0.08(-0.14%) |
Oct 20, 2023 | 55.85 | 56.10 | 55.40 | 55.68 | 3,857,780 | -0.07(-0.13%) |
Oct 19, 2023 | 56.45 | 56.52 | 55.67 | 55.75 | 2,159,373 | -0.50(-0.89%) |
Oct 18, 2023 | 56.55 | 56.75 | 56.00 | 56.25 | 1,191,026 | -0.32(-0.57%) |
Oct 17, 2023 | 56.10 | 56.60 | 55.97 | 56.57 | 1,530,315 | +0.51(+0.91%) |
Oct 16, 2023 | 55.70 | 56.32 | 55.78 | 56.06 | 2,223,102 | +0.11(+0.20%) |
Oct 13, 2023 | 56.18 | 56.39 | 55.11 | 55.95 | 3,618,341 | -0.19(-0.34%) |
Oct 12, 2023 | 56.77 | 56.90 | 56.05 | 56.14 | 6,790,052 | -0.61(-1.07%) |
Oct 11, 2023 | 56.70 | 57.05 | 56.65 | 56.75 | 4,316,918 | +0.15(+0.27%) |
Oct 10, 2023 | 56.81 | 56.93 | 56.59 | 56.60 | 9,873,875 | -0.42(-0.74%) |
Oct 09, 2023 | 56.70 | 57.60 | 56.62 | 57.02 | 19,340,678 | -3.18(-5.28%) |
Oct 06, 2023 | 61.59 | 64.41 | 59.84 | 60.20 | 5,189,665 | -2.18(-3.49%) |
Oct 05, 2023 | 42.85 | 63.64 | 42.58 | 62.38 | 10,955,204 | +19.49(+45.44%) |
Oct 04, 2023 | 42.95 | 43.20 | 41.92 | 42.89 | 815,365 | -0.76(-1.74%) |
Oct 03, 2023 | 42.04 | 43.74 | 41.95 | 43.65 | 1,213,475 | +1.66(+3.95%) |
Oct 02, 2023 | 43.70 | 43.70 | 41.54 | 41.99 | 1,165,072 | -1.57(-3.60%) |
Sep 29, 2023 | 45.41 | 46.00 | 43.05 | 43.56 | 1,319,837 | -1.79(-3.95%) |
Sep 28, 2023 | 41.14 | 46.15 | 41.09 | 45.35 | 1,877,082 | +4.14(+10.05%) |
Sep 27, 2023 | 40.92 | 41.91 | 40.50 | 41.21 | 902,774 | +0.56(+1.38%) |
Sep 26, 2023 | 41.33 | 43.16 | 40.51 | 40.65 | 2,530,853 | -0.70(-1.69%) |
Sep 25, 2023 | 39.88 | 41.50 | 40.03 | 41.35 | 2,721,791 | +0.35(+0.85%) |
Sep 22, 2023 | 36.97 | 41.08 | 36.53 | 41.00 | 4,791,358 | +4.50(+12.33%) |
Sep 21, 2023 | 32.07 | 36.73 | 31.90 | 36.50 | 3,583,876 | +4.01(+12.34%) |
Sep 20, 2023 | 32.69 | 32.69 | 31.99 | 32.49 | 796,433 | +0.14(+0.43%) |
Sep 19, 2023 | 31.77 | 32.41 | 30.99 | 32.35 | 1,441,363 | +0.54(+1.70%) |
Sep 18, 2023 | 33.18 | 33.18 | 31.70 | 31.81 | 826,347 | -1.24(-3.75%) |
Sep 15, 2023 | 33.10 | 33.73 | 32.73 | 33.05 | 1,366,850 | +0.01(+0.03%) |
Sep 14, 2023 | 34.13 | 34.70 | 32.93 | 33.04 | 885,706 | -1.01(-2.97%) |
Sep 13, 2023 | 34.88 | 35.57 | 34.03 | 34.05 | 650,328 | -1.08(-3.07%) |
Sep 12, 2023 | 35.12 | 35.39 | 34.24 | 35.13 | 939,720 | +0.01(+0.03%) |
Sep 11, 2023 | 35.49 | 36.00 | 35.02 | 35.12 | 694,429 | -0.54(-1.51%) |
Sep 08, 2023 | 35.63 | 36.19 | 34.95 | 35.66 | 828,849 | +0.03(+0.08%) |
Sep 07, 2023 | 35.02 | 35.86 | 34.59 | 35.63 | 867,239 | +0.15(+0.42%) |
Sep 06, 2023 | 35.90 | 36.21 | 35.23 | 35.48 | 786,870 | -0.29(-0.81%) |
Sep 05, 2023 | 37.48 | 38.01 | 35.62 | 35.77 | 934,217 | -1.98(-5.25%) |