Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.76 | 59.35 | 58.34 | 58.37 | 410,080 | -0.74(-1.25%) |
Jan 30, 2024 | 57.97 | 59.36 | 57.97 | 59.10 | 274,707 | +0.78(+1.33%) |
Jan 29, 2024 | 58.09 | 58.47 | 57.77 | 58.33 | 196,869 | +0.02(+0.03%) |
Jan 26, 2024 | 58.41 | 58.52 | 57.99 | 58.31 | 186,685 | +0.28(+0.48%) |
Jan 25, 2024 | 58.07 | 58.07 | 57.43 | 58.03 | 279,444 | +0.62(+1.07%) |
Jan 24, 2024 | 57.90 | 57.95 | 57.03 | 57.41 | 173,440 | +0.15(+0.26%) |
Jan 23, 2024 | 57.58 | 57.82 | 57.09 | 57.26 | 315,381 | +0.33(+0.58%) |
Jan 22, 2024 | 56.51 | 57.08 | 56.35 | 56.94 | 252,618 | +0.87(+1.54%) |
Jan 19, 2024 | 55.70 | 56.10 | 54.98 | 56.07 | 230,505 | +0.49(+0.88%) |
Jan 18, 2024 | 55.33 | 55.58 | 54.98 | 55.58 | 140,328 | +0.47(+0.85%) |
Jan 17, 2024 | 55.45 | 55.84 | 54.79 | 55.12 | 230,752 | -0.89(-1.58%) |
Jan 16, 2024 | 55.38 | 56.01 | 55.27 | 56.00 | 201,203 | +0.16(+0.29%) |
Jan 12, 2024 | 56.51 | 56.51 | 55.58 | 55.84 | 182,376 | +0.00(+0.00%) |
Jan 11, 2024 | 55.38 | 56.02 | 55.14 | 55.84 | 357,274 | +0.31(+0.56%) |
Jan 10, 2024 | 54.83 | 55.91 | 54.49 | 55.53 | 246,391 | +0.44(+0.79%) |
Jan 09, 2024 | 55.21 | 55.59 | 54.73 | 55.10 | 244,490 | -0.86(-1.53%) |
Jan 08, 2024 | 54.73 | 55.97 | 54.61 | 55.95 | 299,280 | +1.06(+1.94%) |
Jan 05, 2024 | 55.10 | 56.08 | 54.88 | 54.89 | 193,182 | -0.62(-1.11%) |
Jan 04, 2024 | 56.52 | 56.52 | 55.08 | 55.50 | 378,399 | -0.77(-1.36%) |
Jan 03, 2024 | 57.53 | 57.68 | 56.24 | 56.27 | 578,478 | -1.83(-3.15%) |
Jan 02, 2024 | 58.55 | 59.10 | 57.84 | 58.10 | 267,135 | -0.95(-1.60%) |
Dec 29, 2023 | 58.93 | 59.36 | 58.77 | 59.05 | 310,693 | +0.11(+0.19%) |
Dec 28, 2023 | 58.47 | 59.03 | 58.16 | 58.94 | 231,408 | +0.25(+0.42%) |
Dec 27, 2023 | 58.71 | 59.21 | 58.53 | 58.69 | 364,411 | +0.10(+0.17%) |
Dec 26, 2023 | 58.65 | 59.00 | 58.11 | 58.59 | 334,889 | +0.27(+0.46%) |
Dec 22, 2023 | 58.74 | 59.23 | 58.20 | 58.32 | 188,984 | -0.05(-0.09%) |
Dec 21, 2023 | 58.19 | 58.42 | 57.07 | 58.37 | 307,616 | +0.50(+0.86%) |
Dec 20, 2023 | 58.81 | 59.91 | 57.84 | 57.87 | 515,539 | -0.96(-1.62%) |
Dec 19, 2023 | 57.92 | 58.96 | 57.78 | 58.83 | 469,460 | +1.29(+2.24%) |
Dec 18, 2023 | 57.30 | 58.22 | 56.96 | 57.54 | 340,385 | +0.34(+0.59%) |
Dec 15, 2023 | 56.91 | 57.48 | 56.54 | 57.20 | 1,168,387 | +0.32(+0.56%) |
Dec 14, 2023 | 56.31 | 57.17 | 56.25 | 56.89 | 567,856 | +1.00(+1.79%) |
Dec 13, 2023 | 55.08 | 55.89 | 53.98 | 55.89 | 868,845 | +0.56(+1.02%) |
Dec 12, 2023 | 55.25 | 55.51 | 54.71 | 55.32 | 291,782 | +0.00(+0.00%) |
Dec 11, 2023 | 54.12 | 55.68 | 53.90 | 55.32 | 406,590 | +1.19(+2.19%) |
Dec 08, 2023 | 53.09 | 54.27 | 52.84 | 54.14 | 389,224 | +0.82(+1.54%) |
Dec 07, 2023 | 52.39 | 53.35 | 51.51 | 53.32 | 624,868 | +2.17(+4.24%) |
Dec 06, 2023 | 53.13 | 54.52 | 51.06 | 51.15 | 737,373 | -1.65(-3.13%) |
Dec 05, 2023 | 53.38 | 53.39 | 52.59 | 52.80 | 424,994 | -0.92(-1.71%) |
Dec 04, 2023 | 52.20 | 53.73 | 52.17 | 53.72 | 388,218 | +1.38(+2.63%) |
Dec 01, 2023 | 51.10 | 52.35 | 51.07 | 52.35 | 296,324 | +1.16(+2.26%) |
Nov 30, 2023 | 50.87 | 51.27 | 50.58 | 51.19 | 280,499 | +0.48(+0.96%) |
Nov 29, 2023 | 50.78 | 51.25 | 50.59 | 50.70 | 216,379 | +0.27(+0.53%) |
Nov 28, 2023 | 50.86 | 50.96 | 50.22 | 50.44 | 249,630 | -0.40(-0.78%) |
Nov 27, 2023 | 50.35 | 50.92 | 50.09 | 50.83 | 133,879 | +0.34(+0.67%) |
Nov 24, 2023 | 50.13 | 50.72 | 50.13 | 50.50 | 69,441 | +0.20(+0.39%) |
Nov 22, 2023 | 50.59 | 50.96 | 50.22 | 50.30 | 99,414 | +0.10(+0.20%) |
Nov 21, 2023 | 50.94 | 51.16 | 50.17 | 50.20 | 183,113 | -0.76(-1.49%) |
Nov 20, 2023 | 50.10 | 51.01 | 50.00 | 50.96 | 233,524 | +0.86(+1.72%) |
Nov 17, 2023 | 49.96 | 50.42 | 49.86 | 50.10 | 240,203 | +0.31(+0.62%) |
Nov 16, 2023 | 50.07 | 50.09 | 49.42 | 49.79 | 177,683 | -0.35(-0.69%) |
Nov 15, 2023 | 50.10 | 50.86 | 49.93 | 50.14 | 282,735 | +0.06(+0.12%) |
Nov 14, 2023 | 48.34 | 50.22 | 48.29 | 50.08 | 258,146 | +2.89(+6.12%) |
Nov 13, 2023 | 47.45 | 47.65 | 47.18 | 47.19 | 161,384 | -0.47(-1.00%) |
Nov 10, 2023 | 47.15 | 47.95 | 46.93 | 47.67 | 172,249 | +0.61(+1.30%) |
Nov 09, 2023 | 47.30 | 47.66 | 47.00 | 47.05 | 235,247 | -0.15(-0.31%) |
Nov 08, 2023 | 47.11 | 47.53 | 46.78 | 47.20 | 166,575 | +0.06(+0.13%) |
Nov 07, 2023 | 47.86 | 47.88 | 47.13 | 47.14 | 194,639 | -0.82(-1.71%) |
Nov 06, 2023 | 47.02 | 48.01 | 46.87 | 47.96 | 243,275 | +0.65(+1.38%) |
Nov 03, 2023 | 47.47 | 47.76 | 47.20 | 47.31 | 165,535 | +0.82(+1.77%) |
Nov 02, 2023 | 45.68 | 46.53 | 45.35 | 46.49 | 259,976 | +1.33(+2.94%) |