Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.14 | 54.50 | 52.99 | 53.01 | 990,173 | -1.30(-2.39%) |
Jan 30, 2024 | 54.43 | 54.58 | 54.21 | 54.31 | 359,900 | -0.34(-0.62%) |
Jan 29, 2024 | 54.02 | 54.64 | 53.82 | 54.64 | 412,540 | +0.63(+1.16%) |
Jan 26, 2024 | 54.13 | 54.40 | 53.87 | 54.02 | 262,558 | +0.05(+0.09%) |
Jan 25, 2024 | 54.14 | 54.26 | 53.51 | 53.97 | 274,926 | +0.45(+0.84%) |
Jan 24, 2024 | 54.52 | 54.52 | 53.43 | 53.52 | 315,094 | -0.40(-0.74%) |
Jan 23, 2024 | 54.48 | 54.61 | 53.74 | 53.92 | 308,145 | -0.21(-0.39%) |
Jan 22, 2024 | 53.63 | 54.19 | 53.63 | 54.13 | 387,796 | +0.94(+1.76%) |
Jan 19, 2024 | 52.76 | 53.26 | 52.35 | 53.19 | 280,472 | +0.57(+1.08%) |
Jan 18, 2024 | 52.53 | 52.67 | 51.99 | 52.62 | 365,990 | +0.42(+0.80%) |
Jan 17, 2024 | 52.11 | 52.40 | 51.81 | 52.20 | 484,005 | -0.51(-0.96%) |
Jan 16, 2024 | 52.80 | 52.95 | 52.49 | 52.71 | 386,355 | -0.53(-0.99%) |
Jan 12, 2024 | 53.85 | 54.09 | 53.08 | 53.24 | 391,494 | -0.09(-0.17%) |
Jan 11, 2024 | 53.46 | 53.47 | 52.71 | 53.33 | 422,096 | -0.30(-0.56%) |
Jan 10, 2024 | 53.38 | 53.71 | 53.11 | 53.63 | 326,861 | +0.23(+0.43%) |
Jan 09, 2024 | 53.41 | 53.60 | 53.14 | 53.40 | 370,765 | -0.61(-1.13%) |
Jan 08, 2024 | 53.25 | 54.01 | 53.05 | 54.01 | 347,800 | +0.80(+1.50%) |
Jan 05, 2024 | 53.02 | 53.86 | 52.95 | 53.21 | 335,787 | -0.10(-0.19%) |
Jan 04, 2024 | 53.52 | 53.67 | 53.27 | 53.31 | 539,419 | -0.13(-0.24%) |
Jan 03, 2024 | 54.35 | 54.35 | 53.39 | 53.44 | 387,218 | -1.50(-2.72%) |
Jan 02, 2024 | 54.81 | 55.36 | 54.65 | 54.93 | 336,883 | -0.26(-0.47%) |
Dec 29, 2023 | 55.74 | 55.84 | 55.12 | 55.19 | 237,166 | -0.68(-1.21%) |
Dec 28, 2023 | 55.70 | 56.00 | 55.65 | 55.87 | 281,052 | -0.08(-0.14%) |
Dec 27, 2023 | 55.97 | 56.15 | 55.69 | 55.95 | 291,163 | +0.11(+0.20%) |
Dec 26, 2023 | 55.49 | 55.99 | 55.31 | 55.84 | 351,002 | +0.55(+0.99%) |
Dec 22, 2023 | 55.26 | 55.66 | 55.01 | 55.29 | 393,671 | +0.30(+0.54%) |
Dec 21, 2023 | 54.75 | 55.01 | 54.44 | 54.99 | 370,838 | +0.86(+1.58%) |
Dec 20, 2023 | 54.94 | 55.58 | 54.14 | 54.14 | 487,117 | -0.94(-1.70%) |
Dec 19, 2023 | 54.39 | 55.12 | 54.39 | 55.07 | 430,933 | +1.02(+1.88%) |
Dec 18, 2023 | 54.35 | 54.42 | 54.01 | 54.06 | 416,998 | +0.04(+0.07%) |
Dec 15, 2023 | 54.71 | 54.73 | 53.87 | 54.02 | 486,341 | -0.59(-1.08%) |
Dec 14, 2023 | 54.00 | 54.96 | 54.00 | 54.60 | 374,630 | +1.40(+2.62%) |
Dec 13, 2023 | 51.71 | 53.21 | 51.23 | 53.21 | 448,495 | +1.65(+3.19%) |
Dec 12, 2023 | 51.65 | 51.75 | 51.30 | 51.56 | 352,961 | -0.16(-0.31%) |
Dec 11, 2023 | 51.44 | 51.77 | 51.38 | 51.72 | 351,082 | +0.25(+0.48%) |
Dec 08, 2023 | 51.08 | 51.66 | 51.08 | 51.47 | 390,609 | +0.31(+0.60%) |
Dec 07, 2023 | 50.76 | 51.19 | 50.59 | 51.16 | 387,451 | +0.45(+0.88%) |
Dec 06, 2023 | 51.20 | 51.72 | 50.67 | 50.72 | 467,020 | -0.08(-0.15%) |
Dec 05, 2023 | 51.36 | 51.36 | 50.67 | 50.79 | 342,289 | -0.75(-1.46%) |
Dec 04, 2023 | 50.89 | 51.56 | 50.82 | 51.55 | 607,323 | +0.54(+1.05%) |
Dec 01, 2023 | 49.48 | 51.08 | 49.26 | 51.01 | 353,791 | +1.42(+2.86%) |
Nov 30, 2023 | 49.67 | 49.73 | 49.22 | 49.59 | 542,676 | +0.14(+0.28%) |
Nov 29, 2023 | 49.55 | 50.07 | 49.37 | 49.45 | 328,070 | +0.31(+0.63%) |
Nov 28, 2023 | 49.18 | 49.42 | 48.90 | 49.15 | 342,480 | -0.12(-0.24%) |
Nov 27, 2023 | 49.13 | 49.36 | 48.92 | 49.26 | 254,224 | -0.14(-0.28%) |
Nov 24, 2023 | 49.12 | 49.47 | 49.11 | 49.40 | 172,232 | +0.24(+0.48%) |
Nov 22, 2023 | 49.15 | 49.43 | 49.00 | 49.16 | 317,351 | +0.24(+0.49%) |
Nov 21, 2023 | 49.11 | 49.20 | 48.88 | 48.93 | 408,026 | -0.45(-0.90%) |
Nov 20, 2023 | 49.22 | 49.45 | 48.96 | 49.37 | 282,354 | +0.18(+0.36%) |
Nov 17, 2023 | 49.01 | 49.24 | 48.95 | 49.19 | 558,890 | +0.51(+1.04%) |
Nov 16, 2023 | 49.18 | 49.30 | 48.49 | 48.69 | 315,595 | -0.66(-1.35%) |
Nov 15, 2023 | 49.15 | 49.96 | 49.15 | 49.35 | 331,515 | +0.20(+0.40%) |
Nov 14, 2023 | 48.00 | 49.16 | 48.00 | 49.15 | 389,524 | +2.39(+5.11%) |
Nov 13, 2023 | 46.67 | 46.96 | 46.50 | 46.76 | 477,795 | -0.16(-0.34%) |
Nov 10, 2023 | 46.62 | 46.99 | 46.29 | 46.92 | 422,135 | +0.56(+1.20%) |
Nov 09, 2023 | 47.25 | 47.25 | 46.30 | 46.37 | 333,746 | -0.62(-1.31%) |
Nov 08, 2023 | 47.31 | 47.39 | 46.79 | 46.98 | 347,845 | -0.33(-0.69%) |
Nov 07, 2023 | 47.36 | 47.53 | 47.10 | 47.31 | 360,809 | -0.26(-0.54%) |
Nov 06, 2023 | 48.07 | 48.07 | 47.31 | 47.57 | 267,817 | -0.53(-1.09%) |
Nov 03, 2023 | 47.54 | 48.36 | 47.54 | 48.09 | 277,526 | +1.23(+2.63%) |
Nov 02, 2023 | 46.16 | 46.86 | 46.16 | 46.86 | 474,470 | +1.28(+2.81%) |