Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.72 | 58.42 | 56.84 | 56.90 | 228,225 | -0.60(-1.04%) |
Jan 30, 2024 | 56.04 | 57.60 | 56.04 | 57.49 | 224,371 | +1.02(+1.80%) |
Jan 29, 2024 | 56.47 | 56.59 | 55.83 | 56.48 | 178,074 | +0.12(+0.21%) |
Jan 26, 2024 | 55.86 | 56.38 | 55.60 | 56.36 | 236,401 | +0.76(+1.36%) |
Jan 25, 2024 | 54.85 | 55.61 | 54.03 | 55.60 | 270,260 | +1.44(+2.65%) |
Jan 24, 2024 | 54.45 | 54.50 | 53.69 | 54.16 | 223,663 | +0.30(+0.56%) |
Jan 23, 2024 | 54.48 | 54.60 | 53.36 | 53.86 | 317,516 | +0.09(+0.17%) |
Jan 22, 2024 | 53.71 | 54.03 | 51.08 | 53.77 | 557,427 | -1.29(-2.34%) |
Jan 19, 2024 | 53.76 | 55.07 | 52.87 | 55.06 | 333,449 | +1.51(+2.81%) |
Jan 18, 2024 | 52.93 | 53.57 | 52.46 | 53.55 | 187,937 | +1.09(+2.07%) |
Jan 17, 2024 | 52.26 | 53.09 | 52.15 | 52.47 | 242,764 | -0.44(-0.83%) |
Jan 16, 2024 | 53.36 | 53.72 | 52.73 | 52.91 | 202,927 | -1.19(-2.19%) |
Jan 12, 2024 | 54.32 | 55.16 | 53.59 | 54.09 | 210,985 | -0.17(-0.31%) |
Jan 11, 2024 | 54.78 | 54.99 | 53.66 | 54.26 | 293,630 | -0.64(-1.16%) |
Jan 10, 2024 | 54.28 | 54.94 | 53.89 | 54.90 | 217,323 | +0.48(+0.88%) |
Jan 09, 2024 | 55.05 | 55.37 | 54.12 | 54.42 | 317,893 | -1.52(-2.71%) |
Jan 08, 2024 | 55.39 | 55.95 | 55.03 | 55.94 | 259,278 | +0.78(+1.41%) |
Jan 05, 2024 | 54.46 | 55.55 | 54.43 | 55.16 | 326,277 | +0.36(+0.66%) |
Jan 04, 2024 | 55.26 | 55.45 | 54.18 | 54.80 | 323,900 | -0.70(-1.26%) |
Jan 03, 2024 | 56.17 | 56.67 | 55.28 | 55.50 | 445,189 | -1.08(-1.90%) |
Jan 02, 2024 | 56.98 | 57.51 | 55.76 | 56.58 | 390,559 | -0.83(-1.44%) |
Dec 29, 2023 | 58.21 | 58.35 | 57.10 | 57.40 | 287,892 | -0.33(-0.57%) |
Dec 28, 2023 | 58.25 | 58.91 | 57.64 | 57.73 | 271,292 | -1.00(-1.70%) |
Dec 27, 2023 | 58.63 | 59.14 | 57.85 | 58.73 | 268,821 | +0.01(+0.02%) |
Dec 26, 2023 | 58.45 | 59.11 | 57.81 | 58.72 | 238,213 | +0.44(+0.75%) |
Dec 22, 2023 | 58.37 | 59.11 | 58.37 | 58.28 | 303,869 | +0.35(+0.60%) |
Dec 21, 2023 | 57.67 | 57.94 | 56.77 | 57.93 | 374,736 | +0.93(+1.63%) |
Dec 20, 2023 | 58.40 | 59.58 | 56.67 | 57.01 | 659,301 | -1.36(-2.32%) |
Dec 19, 2023 | 57.02 | 58.81 | 56.56 | 58.36 | 630,571 | +1.95(+3.47%) |
Dec 18, 2023 | 57.34 | 57.81 | 55.76 | 56.41 | 653,106 | -0.78(-1.36%) |
Dec 15, 2023 | 56.19 | 57.42 | 55.41 | 57.18 | 5,621,373 | +0.93(+1.65%) |
Dec 14, 2023 | 56.33 | 57.18 | 55.22 | 56.26 | 688,743 | +1.69(+3.09%) |
Dec 13, 2023 | 53.09 | 55.13 | 52.93 | 54.57 | 621,061 | +1.48(+2.78%) |
Dec 12, 2023 | 52.17 | 53.38 | 51.74 | 53.09 | 522,748 | +1.19(+2.29%) |
Dec 11, 2023 | 50.55 | 52.15 | 50.17 | 51.91 | 473,954 | +0.87(+1.70%) |
Dec 08, 2023 | 51.55 | 52.23 | 50.49 | 51.04 | 431,526 | -0.68(-1.31%) |
Dec 07, 2023 | 51.37 | 51.82 | 50.44 | 51.72 | 574,948 | +0.23(+0.45%) |
Dec 06, 2023 | 51.62 | 53.27 | 50.87 | 51.49 | 570,302 | +0.13(+0.25%) |
Dec 05, 2023 | 49.59 | 51.91 | 49.21 | 51.36 | 811,248 | +1.34(+2.67%) |
Dec 04, 2023 | 45.27 | 50.43 | 45.15 | 50.02 | 739,946 | +4.58(+10.07%) |
Dec 01, 2023 | 46.99 | 47.50 | 45.39 | 45.44 | 1,154,573 | -26.07(-36.46%) |
Nov 30, 2023 | 70.94 | 71.69 | 69.90 | 71.52 | 591,002 | +0.58(+0.82%) |
Nov 29, 2023 | 69.68 | 72.51 | 69.68 | 70.94 | 6,495,782 | +1.26(+1.80%) |
Nov 28, 2023 | 68.99 | 71.08 | 68.76 | 69.68 | 727,144 | +2.32(+3.45%) |
Nov 27, 2023 | 66.14 | 67.39 | 65.48 | 67.36 | 159,020 | +1.19(+1.79%) |
Nov 24, 2023 | 65.39 | 66.31 | 65.39 | 66.17 | 62,022 | +0.43(+0.65%) |
Nov 22, 2023 | 66.42 | 66.56 | 65.63 | 65.74 | 177,862 | -0.24(-0.36%) |
Nov 21, 2023 | 65.83 | 66.33 | 65.62 | 65.98 | 147,472 | +0.12(+0.18%) |
Nov 20, 2023 | 65.67 | 66.24 | 65.28 | 65.86 | 135,015 | +0.21(+0.32%) |
Nov 17, 2023 | 65.17 | 65.66 | 64.71 | 65.65 | 157,277 | +1.24(+1.92%) |
Nov 16, 2023 | 65.18 | 65.60 | 64.31 | 64.42 | 203,918 | -0.87(-1.33%) |
Nov 15, 2023 | 65.82 | 67.07 | 65.19 | 65.28 | 200,202 | -0.87(-1.31%) |
Nov 14, 2023 | 64.42 | 66.24 | 63.44 | 66.15 | 230,286 | +3.60(+5.76%) |
Nov 13, 2023 | 62.61 | 63.48 | 62.40 | 62.55 | 132,278 | -0.40(-0.63%) |
Nov 10, 2023 | 61.98 | 63.42 | 61.89 | 62.95 | 157,477 | +1.34(+2.17%) |
Nov 09, 2023 | 62.02 | 62.20 | 61.36 | 61.61 | 118,228 | +0.24(+0.39%) |
Nov 08, 2023 | 61.45 | 62.15 | 60.93 | 61.37 | 132,716 | -0.34(-0.55%) |
Nov 07, 2023 | 61.76 | 62.26 | 61.39 | 61.71 | 91,197 | -0.86(-1.38%) |
Nov 06, 2023 | 63.18 | 63.25 | 62.10 | 62.57 | 146,738 | -0.48(-0.76%) |
Nov 03, 2023 | 63.76 | 64.19 | 62.87 | 63.05 | 186,631 | +0.19(+0.30%) |
Nov 02, 2023 | 62.53 | 62.94 | 62.27 | 62.86 | 197,392 | +1.03(+1.67%) |