Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.60 | 57.57 | 55.45 | 55.46 | 142,544 | -0.94(-1.66%) |
Jan 30, 2024 | 55.50 | 56.81 | 55.50 | 56.40 | 38,751 | +0.26(+0.46%) |
Jan 29, 2024 | 54.69 | 56.18 | 54.60 | 56.14 | 42,071 | +1.08(+1.95%) |
Jan 26, 2024 | 55.08 | 55.25 | 54.56 | 55.07 | 36,808 | +0.58(+1.06%) |
Jan 25, 2024 | 54.40 | 54.56 | 52.84 | 54.49 | 62,215 | +0.98(+1.82%) |
Jan 24, 2024 | 53.94 | 54.31 | 53.09 | 53.51 | 33,231 | +0.70(+1.32%) |
Jan 23, 2024 | 54.02 | 54.63 | 52.63 | 52.81 | 49,868 | -0.55(-1.03%) |
Jan 22, 2024 | 52.00 | 53.39 | 52.00 | 53.36 | 49,757 | +1.69(+3.28%) |
Jan 19, 2024 | 51.61 | 51.79 | 50.21 | 51.67 | 32,953 | +0.46(+0.89%) |
Jan 18, 2024 | 51.52 | 51.52 | 50.63 | 51.21 | 44,212 | +0.24(+0.47%) |
Jan 17, 2024 | 50.81 | 51.58 | 50.66 | 50.97 | 38,068 | -0.76(-1.46%) |
Jan 16, 2024 | 52.93 | 52.93 | 51.69 | 51.73 | 34,709 | -1.24(-2.33%) |
Jan 12, 2024 | 53.37 | 53.37 | 52.48 | 52.96 | 49,369 | +0.44(+0.83%) |
Jan 11, 2024 | 52.16 | 52.54 | 51.41 | 52.53 | 45,617 | +0.03(+0.06%) |
Jan 10, 2024 | 52.38 | 52.92 | 52.17 | 52.50 | 37,076 | -0.23(-0.43%) |
Jan 09, 2024 | 54.00 | 54.00 | 52.43 | 52.72 | 29,523 | -2.21(-4.03%) |
Jan 08, 2024 | 54.99 | 54.99 | 53.91 | 54.94 | 33,285 | +0.07(+0.13%) |
Jan 05, 2024 | 54.73 | 55.26 | 54.73 | 54.87 | 59,393 | -0.40(-0.72%) |
Jan 04, 2024 | 55.88 | 56.09 | 55.22 | 55.27 | 46,140 | -0.30(-0.54%) |
Jan 03, 2024 | 56.72 | 56.87 | 55.43 | 55.56 | 54,934 | -1.53(-2.69%) |
Jan 02, 2024 | 56.49 | 57.54 | 56.11 | 57.10 | 45,533 | +0.26(+0.46%) |
Dec 29, 2023 | 58.12 | 58.12 | 56.63 | 56.84 | 55,071 | -1.56(-2.68%) |
Dec 28, 2023 | 58.85 | 59.12 | 57.16 | 58.40 | 31,185 | -0.75(-1.26%) |
Dec 27, 2023 | 59.05 | 59.33 | 58.14 | 59.15 | 30,923 | +0.44(+0.75%) |
Dec 26, 2023 | 57.84 | 59.21 | 57.70 | 58.71 | 44,725 | +1.26(+2.18%) |
Dec 22, 2023 | 56.15 | 57.60 | 56.15 | 57.46 | 33,317 | +1.32(+2.36%) |
Dec 21, 2023 | 55.08 | 56.95 | 54.63 | 56.13 | 43,433 | +2.09(+3.87%) |
Dec 20, 2023 | 55.02 | 56.20 | 53.45 | 54.04 | 57,647 | -0.89(-1.61%) |
Dec 19, 2023 | 53.69 | 55.08 | 53.69 | 54.93 | 42,675 | +1.83(+3.45%) |
Dec 18, 2023 | 53.56 | 54.93 | 52.93 | 53.09 | 45,620 | +0.34(+0.64%) |
Dec 15, 2023 | 53.90 | 54.12 | 52.11 | 52.75 | 294,187 | -0.52(-0.97%) |
Dec 14, 2023 | 51.81 | 53.35 | 51.81 | 53.27 | 71,136 | +2.54(+5.01%) |
Dec 13, 2023 | 49.26 | 50.94 | 48.84 | 50.73 | 65,945 | +1.74(+3.56%) |
Dec 12, 2023 | 49.67 | 49.96 | 48.53 | 48.99 | 42,186 | -0.56(-1.13%) |
Dec 11, 2023 | 48.86 | 49.69 | 47.99 | 49.55 | 51,186 | +0.86(+1.76%) |
Dec 08, 2023 | 48.74 | 49.44 | 48.45 | 48.69 | 39,200 | +0.18(+0.37%) |
Dec 07, 2023 | 48.12 | 48.51 | 47.65 | 48.51 | 69,485 | +0.52(+1.08%) |
Dec 06, 2023 | 48.28 | 48.74 | 47.60 | 47.99 | 48,945 | +0.24(+0.50%) |
Dec 05, 2023 | 49.83 | 50.41 | 47.75 | 47.75 | 41,405 | -2.60(-5.16%) |
Dec 04, 2023 | 48.86 | 50.50 | 48.86 | 50.35 | 56,607 | +1.20(+2.43%) |
Dec 01, 2023 | 48.90 | 50.39 | 48.75 | 49.16 | 85,072 | +0.26(+0.53%) |
Nov 30, 2023 | 49.50 | 49.94 | 48.71 | 48.90 | 122,698 | -0.13(-0.26%) |
Nov 29, 2023 | 49.59 | 50.34 | 48.66 | 49.03 | 49,292 | -0.32(-0.64%) |
Nov 28, 2023 | 49.23 | 49.96 | 49.10 | 49.35 | 42,135 | +0.28(+0.57%) |
Nov 27, 2023 | 48.73 | 49.54 | 48.39 | 49.07 | 46,619 | -0.03(-0.06%) |
Nov 24, 2023 | 48.28 | 49.10 | 48.28 | 49.10 | 15,767 | +0.97(+2.02%) |
Nov 22, 2023 | 48.59 | 48.59 | 47.62 | 48.13 | 31,657 | +0.04(+0.08%) |
Nov 21, 2023 | 48.25 | 52.27 | 47.30 | 48.09 | 43,796 | -0.15(-0.31%) |
Nov 20, 2023 | 50.33 | 50.33 | 47.95 | 48.23 | 47,819 | -2.62(-5.15%) |
Nov 17, 2023 | 50.36 | 52.10 | 49.59 | 50.85 | 55,358 | +1.32(+2.66%) |
Nov 16, 2023 | 49.49 | 49.80 | 49.00 | 49.53 | 37,932 | +0.00(+0.00%) |
Nov 15, 2023 | 49.40 | 49.99 | 49.00 | 49.53 | 53,036 | +0.17(+0.34%) |
Nov 14, 2023 | 48.00 | 49.41 | 47.25 | 49.37 | 50,244 | +2.38(+5.07%) |
Nov 13, 2023 | 46.62 | 47.52 | 46.62 | 46.98 | 44,539 | +0.02(+0.04%) |
Nov 10, 2023 | 46.35 | 47.14 | 45.78 | 46.97 | 46,627 | +0.57(+1.22%) |
Nov 09, 2023 | 46.01 | 46.50 | 45.50 | 46.40 | 35,807 | +0.61(+1.34%) |
Nov 08, 2023 | 46.14 | 46.14 | 45.31 | 45.78 | 29,401 | -0.37(-0.80%) |
Nov 07, 2023 | 46.71 | 47.08 | 45.76 | 46.15 | 33,085 | -0.78(-1.67%) |
Nov 06, 2023 | 46.34 | 47.06 | 46.12 | 46.94 | 37,300 | +0.28(+0.60%) |
Nov 03, 2023 | 45.53 | 47.10 | 45.53 | 46.66 | 79,352 | +2.00(+4.49%) |
Nov 02, 2023 | 43.57 | 44.73 | 43.47 | 44.65 | 32,831 | +1.61(+3.73%) |