Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.01 | 61.30 | 59.86 | 59.89 | 1,060,936 | -1.40(-2.28%) |
Jan 30, 2024 | 59.53 | 61.57 | 59.53 | 61.28 | 1,592,990 | +1.71(+2.86%) |
Jan 29, 2024 | 58.46 | 59.60 | 58.46 | 59.58 | 641,688 | +0.86(+1.46%) |
Jan 26, 2024 | 58.54 | 59.54 | 58.23 | 58.72 | 1,045,177 | +0.49(+0.84%) |
Jan 25, 2024 | 58.33 | 58.74 | 57.90 | 58.23 | 839,097 | +0.52(+0.90%) |
Jan 24, 2024 | 58.43 | 58.84 | 57.68 | 57.71 | 884,482 | -0.07(-0.12%) |
Jan 23, 2024 | 58.37 | 58.58 | 57.40 | 57.78 | 700,953 | -0.57(-0.97%) |
Jan 22, 2024 | 58.53 | 58.89 | 57.98 | 58.35 | 838,724 | +0.46(+0.79%) |
Jan 19, 2024 | 56.37 | 57.89 | 55.86 | 57.89 | 1,005,304 | +1.76(+3.13%) |
Jan 18, 2024 | 55.93 | 56.24 | 55.48 | 56.13 | 483,497 | +0.69(+1.24%) |
Jan 17, 2024 | 55.13 | 55.83 | 55.13 | 55.45 | 655,361 | -0.48(-0.85%) |
Jan 16, 2024 | 55.25 | 55.93 | 54.86 | 55.92 | 664,140 | +0.00(+0.00%) |
Jan 12, 2024 | 56.16 | 56.59 | 55.35 | 55.92 | 602,624 | -0.32(-0.57%) |
Jan 11, 2024 | 56.09 | 56.33 | 55.20 | 56.24 | 733,041 | +0.07(+0.12%) |
Jan 10, 2024 | 56.64 | 56.80 | 55.73 | 56.17 | 1,253,989 | -0.45(-0.79%) |
Jan 09, 2024 | 56.32 | 56.88 | 55.81 | 56.62 | 1,295,037 | -0.47(-0.82%) |
Jan 08, 2024 | 56.37 | 57.11 | 55.75 | 57.09 | 682,564 | +1.06(+1.90%) |
Jan 05, 2024 | 55.75 | 56.21 | 55.49 | 56.02 | 803,342 | +0.08(+0.14%) |
Jan 04, 2024 | 56.10 | 56.45 | 55.83 | 55.94 | 787,051 | +0.20(+0.36%) |
Jan 03, 2024 | 57.23 | 57.23 | 55.53 | 55.74 | 1,485,605 | -2.04(-3.53%) |
Jan 02, 2024 | 58.26 | 58.57 | 57.45 | 57.78 | 1,071,165 | -0.95(-1.62%) |
Dec 29, 2023 | 59.18 | 59.21 | 58.43 | 58.74 | 919,827 | -0.20(-0.34%) |
Dec 28, 2023 | 58.17 | 59.10 | 58.17 | 58.94 | 865,665 | +0.43(+0.73%) |
Dec 27, 2023 | 58.87 | 59.22 | 58.35 | 58.51 | 726,919 | -0.13(-0.22%) |
Dec 26, 2023 | 58.69 | 59.02 | 58.54 | 58.64 | 936,172 | -0.04(-0.07%) |
Dec 22, 2023 | 58.37 | 58.74 | 58.11 | 58.68 | 672,091 | +0.71(+1.22%) |
Dec 21, 2023 | 57.80 | 58.10 | 57.36 | 57.97 | 1,353,389 | +0.60(+1.04%) |
Dec 20, 2023 | 58.36 | 58.75 | 57.35 | 57.38 | 816,456 | -0.96(-1.65%) |
Dec 19, 2023 | 58.10 | 58.48 | 57.87 | 58.34 | 824,255 | +0.41(+0.70%) |
Dec 18, 2023 | 58.48 | 58.48 | 57.44 | 57.93 | 1,465,156 | -0.55(-0.93%) |
Dec 15, 2023 | 58.56 | 59.11 | 58.14 | 58.48 | 1,891,138 | -0.39(-0.66%) |
Dec 14, 2023 | 56.94 | 59.05 | 56.89 | 58.87 | 1,532,693 | +2.59(+4.61%) |
Dec 13, 2023 | 57.04 | 57.20 | 55.65 | 56.27 | 1,394,701 | -0.70(-1.22%) |
Dec 12, 2023 | 56.66 | 57.31 | 56.45 | 56.97 | 870,121 | +0.75(+1.33%) |
Dec 11, 2023 | 55.42 | 56.53 | 55.40 | 56.22 | 805,065 | +1.11(+2.02%) |
Dec 08, 2023 | 54.10 | 55.32 | 54.10 | 55.11 | 876,282 | +1.03(+1.91%) |
Dec 07, 2023 | 53.75 | 54.23 | 53.64 | 54.08 | 513,524 | +0.34(+0.63%) |
Dec 06, 2023 | 53.98 | 55.02 | 53.65 | 53.74 | 537,048 | +0.08(+0.15%) |
Dec 05, 2023 | 53.92 | 54.38 | 53.49 | 53.66 | 994,204 | -0.57(-1.04%) |
Dec 04, 2023 | 53.37 | 54.35 | 53.17 | 54.22 | 804,795 | +0.39(+0.72%) |
Dec 01, 2023 | 52.74 | 54.03 | 52.74 | 53.84 | 749,889 | +0.90(+1.71%) |
Nov 30, 2023 | 52.58 | 53.31 | 52.39 | 52.93 | 1,079,333 | +0.67(+1.27%) |
Nov 29, 2023 | 53.00 | 53.26 | 51.95 | 52.27 | 1,101,687 | +0.04(+0.08%) |
Nov 28, 2023 | 53.83 | 54.34 | 52.22 | 52.23 | 1,428,366 | -1.76(-3.26%) |
Nov 27, 2023 | 53.87 | 54.29 | 53.44 | 53.99 | 982,983 | +0.20(+0.37%) |
Nov 24, 2023 | 53.91 | 54.35 | 53.70 | 53.79 | 453,182 | -0.20(-0.37%) |
Nov 22, 2023 | 53.60 | 54.33 | 53.60 | 53.99 | 911,457 | +0.71(+1.32%) |
Nov 21, 2023 | 53.01 | 53.38 | 52.92 | 53.28 | 1,285,824 | +0.00(+0.00%) |
Nov 20, 2023 | 52.53 | 53.36 | 52.38 | 53.28 | 1,252,535 | +0.43(+0.81%) |
Nov 17, 2023 | 52.50 | 52.88 | 52.32 | 52.85 | 982,254 | +0.54(+1.03%) |
Nov 16, 2023 | 52.87 | 53.56 | 52.19 | 52.32 | 1,627,502 | -0.56(-1.05%) |
Nov 15, 2023 | 52.96 | 53.48 | 52.74 | 52.87 | 1,036,077 | -0.01(-0.02%) |
Nov 14, 2023 | 52.23 | 53.48 | 52.19 | 52.88 | 1,018,942 | +1.75(+3.42%) |
Nov 13, 2023 | 50.71 | 51.20 | 50.61 | 51.13 | 796,938 | +0.16(+0.31%) |
Nov 10, 2023 | 49.99 | 51.33 | 49.75 | 50.97 | 1,488,833 | +1.33(+2.68%) |
Nov 09, 2023 | 50.49 | 50.81 | 49.63 | 49.64 | 1,430,636 | -0.45(-0.89%) |
Nov 08, 2023 | 49.73 | 50.53 | 49.60 | 50.09 | 966,972 | +0.44(+0.88%) |
Nov 07, 2023 | 49.13 | 50.05 | 48.99 | 49.65 | 844,952 | +0.17(+0.34%) |
Nov 06, 2023 | 49.67 | 49.75 | 48.79 | 49.48 | 966,031 | -0.12(-0.24%) |
Nov 03, 2023 | 49.98 | 50.35 | 49.56 | 49.60 | 905,616 | +0.46(+0.93%) |
Nov 02, 2023 | 49.70 | 50.04 | 48.76 | 49.14 | 968,977 | +0.08(+0.16%) |