Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.60 | 58.88 | 57.66 | 57.73 | 521,148 | -0.48(-0.82%) |
Jan 30, 2024 | 58.14 | 58.47 | 57.45 | 58.21 | 275,867 | -0.08(-0.13%) |
Jan 29, 2024 | 57.60 | 58.63 | 57.39 | 58.29 | 258,379 | +0.65(+1.14%) |
Jan 26, 2024 | 58.35 | 58.48 | 57.61 | 57.63 | 254,540 | -0.42(-0.72%) |
Jan 25, 2024 | 57.28 | 58.10 | 57.22 | 58.05 | 369,496 | +1.47(+2.59%) |
Jan 24, 2024 | 58.31 | 58.50 | 56.33 | 56.59 | 315,617 | -1.31(-2.26%) |
Jan 23, 2024 | 58.27 | 58.28 | 57.59 | 57.90 | 278,119 | -0.06(-0.10%) |
Jan 22, 2024 | 57.91 | 58.33 | 57.56 | 57.96 | 238,845 | +0.61(+1.06%) |
Jan 19, 2024 | 57.44 | 57.52 | 56.82 | 57.35 | 208,264 | +0.00(+0.00%) |
Jan 18, 2024 | 57.82 | 57.82 | 57.04 | 57.35 | 241,858 | -0.65(-1.13%) |
Jan 17, 2024 | 58.00 | 58.69 | 57.38 | 58.01 | 251,780 | -0.37(-0.64%) |
Jan 16, 2024 | 59.38 | 59.35 | 58.19 | 58.38 | 251,740 | -1.13(-1.90%) |
Jan 12, 2024 | 59.99 | 60.12 | 59.35 | 59.51 | 190,840 | +0.06(+0.10%) |
Jan 11, 2024 | 59.84 | 60.02 | 58.78 | 59.45 | 364,008 | -0.70(-1.17%) |
Jan 10, 2024 | 60.15 | 60.50 | 59.72 | 60.15 | 322,001 | -0.61(-1.00%) |
Jan 09, 2024 | 60.55 | 61.06 | 60.26 | 60.76 | 293,173 | -0.27(-0.45%) |
Jan 08, 2024 | 60.91 | 61.15 | 60.45 | 61.03 | 233,919 | +0.17(+0.27%) |
Jan 05, 2024 | 61.04 | 61.71 | 60.80 | 60.87 | 303,382 | -0.26(-0.43%) |
Jan 04, 2024 | 61.66 | 61.80 | 60.98 | 61.13 | 365,271 | -0.23(-0.38%) |
Jan 03, 2024 | 60.78 | 62.21 | 60.28 | 61.37 | 421,842 | +0.53(+0.87%) |
Jan 02, 2024 | 59.29 | 60.99 | 59.29 | 60.84 | 279,869 | +1.10(+1.85%) |
Dec 29, 2023 | 59.74 | 59.94 | 59.57 | 59.73 | 345,291 | -0.22(-0.37%) |
Dec 28, 2023 | 59.67 | 60.08 | 59.60 | 59.96 | 303,915 | +0.05(+0.08%) |
Dec 27, 2023 | 60.24 | 60.28 | 59.72 | 59.91 | 213,546 | -0.34(-0.57%) |
Dec 26, 2023 | 60.29 | 60.53 | 60.19 | 60.25 | 199,817 | +0.06(+0.10%) |
Dec 22, 2023 | 60.26 | 60.71 | 60.05 | 60.19 | 228,995 | +0.43(+0.72%) |
Dec 21, 2023 | 59.22 | 59.79 | 58.87 | 59.76 | 288,773 | +0.61(+1.02%) |
Dec 20, 2023 | 59.72 | 60.31 | 59.14 | 59.16 | 572,108 | -0.33(-0.56%) |
Dec 19, 2023 | 58.69 | 59.54 | 58.60 | 59.49 | 584,015 | +0.95(+1.62%) |
Dec 18, 2023 | 58.89 | 59.14 | 58.42 | 58.54 | 304,568 | -0.35(-0.60%) |
Dec 15, 2023 | 58.80 | 59.78 | 58.29 | 58.89 | 1,147,725 | -0.39(-0.66%) |
Dec 14, 2023 | 60.17 | 60.65 | 59.18 | 59.29 | 638,150 | -0.59(-0.98%) |
Dec 13, 2023 | 59.32 | 59.96 | 58.67 | 59.87 | 889,468 | +0.51(+0.86%) |
Dec 12, 2023 | 59.48 | 59.74 | 58.97 | 59.36 | 434,810 | -0.41(-0.69%) |
Dec 11, 2023 | 59.58 | 60.21 | 59.12 | 59.77 | 369,430 | -0.15(-0.24%) |
Dec 08, 2023 | 60.29 | 60.53 | 59.62 | 59.92 | 381,908 | -0.37(-0.62%) |
Dec 07, 2023 | 60.18 | 60.36 | 59.56 | 60.29 | 623,847 | +0.11(+0.18%) |
Dec 06, 2023 | 59.70 | 60.60 | 59.29 | 60.18 | 700,723 | +0.84(+1.42%) |
Dec 05, 2023 | 54.93 | 59.81 | 54.52 | 59.34 | 2,413,096 | +4.40(+8.02%) |
Dec 04, 2023 | 54.45 | 55.23 | 54.30 | 54.94 | 341,771 | +0.20(+0.36%) |
Dec 01, 2023 | 54.15 | 54.80 | 53.76 | 54.74 | 355,380 | +0.56(+1.03%) |
Nov 30, 2023 | 53.95 | 54.21 | 53.63 | 54.19 | 401,350 | +0.36(+0.67%) |
Nov 29, 2023 | 54.51 | 54.87 | 53.62 | 53.83 | 522,602 | -0.56(-1.02%) |
Nov 28, 2023 | 54.05 | 54.55 | 53.73 | 54.38 | 289,331 | +0.24(+0.45%) |
Nov 27, 2023 | 53.89 | 54.16 | 53.43 | 54.14 | 245,281 | +0.12(+0.22%) |
Nov 24, 2023 | 53.97 | 54.17 | 53.56 | 54.02 | 89,770 | +0.21(+0.38%) |
Nov 22, 2023 | 54.11 | 54.21 | 53.53 | 53.82 | 179,968 | +0.14(+0.25%) |
Nov 21, 2023 | 54.25 | 54.66 | 53.52 | 53.68 | 187,314 | -0.73(-1.35%) |
Nov 20, 2023 | 54.21 | 54.52 | 53.46 | 54.41 | 428,138 | -0.03(-0.05%) |
Nov 17, 2023 | 54.89 | 55.00 | 54.18 | 54.44 | 232,028 | -0.08(-0.14%) |
Nov 16, 2023 | 54.70 | 54.81 | 54.15 | 54.52 | 355,797 | +0.21(+0.40%) |
Nov 15, 2023 | 54.03 | 54.91 | 53.89 | 54.30 | 352,001 | +0.00(+0.00%) |
Nov 14, 2023 | 52.76 | 54.31 | 52.70 | 54.30 | 369,795 | +2.74(+5.32%) |
Nov 13, 2023 | 51.92 | 51.92 | 51.24 | 51.56 | 282,966 | -0.40(-0.76%) |
Nov 10, 2023 | 52.23 | 52.28 | 51.55 | 51.96 | 271,741 | -0.13(-0.24%) |
Nov 09, 2023 | 52.57 | 52.77 | 51.92 | 52.08 | 354,203 | -0.41(-0.79%) |
Nov 08, 2023 | 53.45 | 53.45 | 52.25 | 52.50 | 585,729 | -1.01(-1.89%) |
Nov 07, 2023 | 54.52 | 54.52 | 53.11 | 53.51 | 459,392 | -0.90(-1.65%) |
Nov 06, 2023 | 53.91 | 54.62 | 53.50 | 54.41 | 328,432 | +0.42(+0.79%) |
Nov 03, 2023 | 55.24 | 55.35 | 53.78 | 53.98 | 336,895 | -0.44(-0.82%) |
Nov 02, 2023 | 52.97 | 54.44 | 52.95 | 54.43 | 501,433 | +2.44(+4.69%) |