Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.03 | 64.74 | 61.56 | 61.84 | 388,269 | -1.80(-2.83%) |
Jan 30, 2024 | 64.28 | 64.28 | 61.87 | 63.64 | 320,119 | -0.75(-1.16%) |
Jan 29, 2024 | 62.96 | 65.42 | 62.19 | 64.39 | 692,020 | +1.57(+2.50%) |
Jan 26, 2024 | 59.46 | 63.02 | 58.26 | 62.82 | 658,760 | +3.48(+5.86%) |
Jan 25, 2024 | 57.19 | 60.00 | 56.07 | 59.34 | 621,269 | +3.18(+5.66%) |
Jan 24, 2024 | 56.97 | 57.62 | 56.03 | 56.16 | 276,162 | +0.08(+0.14%) |
Jan 23, 2024 | 57.75 | 58.21 | 55.00 | 56.08 | 375,422 | -0.82(-1.44%) |
Jan 22, 2024 | 55.78 | 57.69 | 55.78 | 56.90 | 472,071 | +1.63(+2.95%) |
Jan 19, 2024 | 53.74 | 55.33 | 53.28 | 55.27 | 444,684 | +2.09(+3.93%) |
Jan 18, 2024 | 55.20 | 56.59 | 52.78 | 53.18 | 256,955 | -1.65(-3.01%) |
Jan 17, 2024 | 54.03 | 54.94 | 53.61 | 54.83 | 180,157 | +0.08(+0.15%) |
Jan 16, 2024 | 54.63 | 55.69 | 54.38 | 54.75 | 308,309 | -0.81(-1.46%) |
Jan 12, 2024 | 55.08 | 56.35 | 55.08 | 55.56 | 237,841 | +1.29(+2.38%) |
Jan 11, 2024 | 54.29 | 54.97 | 53.51 | 54.27 | 388,465 | -0.88(-1.60%) |
Jan 10, 2024 | 55.20 | 56.41 | 54.44 | 55.15 | 432,513 | -0.05(-0.09%) |
Jan 09, 2024 | 52.68 | 55.53 | 52.16 | 55.20 | 374,277 | +1.04(+1.92%) |
Jan 08, 2024 | 51.72 | 54.30 | 51.44 | 54.16 | 513,003 | +2.31(+4.46%) |
Jan 05, 2024 | 53.44 | 53.88 | 51.37 | 51.85 | 648,654 | -2.50(-4.60%) |
Jan 04, 2024 | 54.69 | 56.57 | 54.32 | 54.35 | 722,802 | -0.10(-0.18%) |
Jan 03, 2024 | 55.57 | 56.62 | 53.45 | 54.45 | 379,496 | -1.70(-3.03%) |
Jan 02, 2024 | 54.56 | 58.53 | 54.25 | 56.15 | 533,097 | +0.65(+1.17%) |
Dec 29, 2023 | 57.00 | 57.07 | 55.26 | 55.50 | 313,819 | -1.38(-2.43%) |
Dec 28, 2023 | 57.78 | 59.05 | 56.17 | 56.88 | 1,071,262 | -0.71(-1.23%) |
Dec 27, 2023 | 58.10 | 59.10 | 56.55 | 57.59 | 447,583 | -0.40(-0.69%) |
Dec 26, 2023 | 54.63 | 58.07 | 54.29 | 57.99 | 475,836 | +4.14(+7.69%) |
Dec 22, 2023 | 52.50 | 55.50 | 52.46 | 53.85 | 576,945 | +1.97(+3.80%) |
Dec 21, 2023 | 51.65 | 52.27 | 51.04 | 51.88 | 355,711 | +1.22(+2.41%) |
Dec 20, 2023 | 51.38 | 52.93 | 50.44 | 50.66 | 517,307 | -1.44(-2.76%) |
Dec 19, 2023 | 51.21 | 52.70 | 51.19 | 52.10 | 604,010 | +2.36(+4.74%) |
Dec 18, 2023 | 51.07 | 52.42 | 49.67 | 49.74 | 808,550 | -1.38(-2.70%) |
Dec 15, 2023 | 51.57 | 51.57 | 49.63 | 51.12 | 1,431,390 | -0.18(-0.35%) |
Dec 14, 2023 | 50.77 | 52.20 | 48.51 | 51.30 | 806,094 | +0.78(+1.54%) |
Dec 13, 2023 | 48.29 | 50.75 | 48.12 | 50.52 | 927,281 | +2.47(+5.14%) |
Dec 12, 2023 | 51.00 | 51.00 | 46.42 | 48.05 | 2,243,608 | -4.31(-8.23%) |
Dec 11, 2023 | 54.29 | 54.62 | 49.82 | 52.36 | 1,303,930 | -3.86(-6.87%) |
Dec 08, 2023 | 57.89 | 59.09 | 56.19 | 56.22 | 1,293,402 | -1.67(-2.88%) |
Dec 07, 2023 | 54.86 | 57.90 | 54.70 | 57.89 | 492,872 | +2.32(+4.17%) |
Dec 06, 2023 | 56.00 | 57.09 | 54.90 | 55.57 | 418,578 | +0.27(+0.49%) |
Dec 05, 2023 | 54.81 | 55.79 | 53.72 | 55.30 | 748,035 | +0.11(+0.20%) |
Dec 04, 2023 | 54.94 | 55.43 | 53.36 | 55.19 | 640,477 | +0.21(+0.38%) |
Dec 01, 2023 | 52.60 | 55.18 | 51.19 | 54.98 | 636,241 | +2.45(+4.66%) |
Nov 30, 2023 | 51.34 | 53.53 | 50.73 | 52.53 | 855,587 | +1.84(+3.63%) |
Nov 29, 2023 | 51.63 | 52.62 | 50.08 | 50.69 | 722,860 | -0.41(-0.80%) |
Nov 28, 2023 | 52.95 | 53.42 | 48.15 | 51.10 | 1,061,515 | -2.11(-3.97%) |
Nov 27, 2023 | 52.86 | 53.52 | 51.56 | 53.21 | 543,786 | -0.07(-0.13%) |
Nov 24, 2023 | 53.51 | 53.87 | 52.28 | 53.28 | 215,118 | -0.10(-0.19%) |
Nov 22, 2023 | 52.81 | 54.85 | 51.63 | 53.38 | 749,720 | +1.61(+3.11%) |
Nov 21, 2023 | 52.73 | 54.45 | 51.55 | 51.77 | 537,716 | -0.85(-1.62%) |
Nov 20, 2023 | 55.26 | 56.09 | 51.38 | 52.62 | 740,814 | -2.59(-4.69%) |
Nov 17, 2023 | 52.25 | 55.27 | 51.65 | 55.21 | 901,169 | +3.04(+5.83%) |
Nov 16, 2023 | 51.41 | 53.55 | 50.00 | 52.17 | 1,340,316 | +2.18(+4.36%) |
Nov 15, 2023 | 52.00 | 54.56 | 49.15 | 49.99 | 1,673,871 | +2.52(+5.31%) |
Nov 14, 2023 | 46.00 | 47.92 | 45.68 | 47.47 | 742,448 | +1.97(+4.33%) |
Nov 13, 2023 | 45.51 | 45.57 | 43.83 | 45.50 | 625,363 | -0.01(-0.02%) |
Nov 10, 2023 | 44.60 | 45.78 | 43.50 | 45.51 | 691,233 | +1.05(+2.36%) |
Nov 09, 2023 | 46.98 | 47.32 | 44.12 | 44.46 | 679,043 | -1.40(-3.05%) |
Nov 08, 2023 | 47.30 | 47.98 | 45.10 | 45.86 | 862,353 | -1.88(-3.94%) |
Nov 07, 2023 | 45.40 | 48.38 | 45.38 | 47.74 | 1,170,386 | +2.44(+5.39%) |
Nov 06, 2023 | 44.79 | 45.83 | 44.01 | 45.30 | 748,839 | +0.67(+1.50%) |
Nov 03, 2023 | 40.84 | 46.40 | 40.19 | 44.63 | 1,588,715 | +3.86(+9.47%) |
Nov 02, 2023 | 35.81 | 43.10 | 35.01 | 40.77 | 2,684,915 | +6.38(+18.55%) |