Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.88 | 53.90 | 53.35 | 53.35 | 2,386 | -0.27(-0.51%) |
Jan 30, 2024 | 53.67 | 53.67 | 53.55 | 53.63 | 562 | -0.05(-0.09%) |
Jan 29, 2024 | 53.45 | 53.74 | 53.34 | 53.67 | 27,317 | +0.18(+0.35%) |
Jan 26, 2024 | 53.46 | 53.50 | 53.46 | 53.49 | 958 | +0.23(+0.44%) |
Jan 25, 2024 | 53.13 | 53.25 | 53.06 | 53.25 | 3,852 | +0.16(+0.29%) |
Jan 24, 2024 | 53.41 | 53.41 | 53.10 | 53.10 | 1,638 | +0.25(+0.48%) |
Jan 23, 2024 | 52.83 | 52.89 | 52.61 | 52.85 | 2,073 | -0.06(-0.11%) |
Jan 22, 2024 | 52.96 | 52.99 | 52.85 | 52.90 | 6,417 | +0.22(+0.42%) |
Jan 19, 2024 | 52.31 | 52.69 | 52.31 | 52.68 | 2,956 | +0.18(+0.35%) |
Jan 18, 2024 | 52.27 | 52.50 | 52.27 | 52.50 | 765 | +0.49(+0.93%) |
Jan 17, 2024 | 51.92 | 52.01 | 51.86 | 52.01 | 2,521 | -0.48(-0.91%) |
Jan 16, 2024 | 52.63 | 52.74 | 52.43 | 52.49 | 2,302 | -0.94(-1.76%) |
Jan 12, 2024 | 53.39 | 53.43 | 53.39 | 53.43 | 787 | +0.17(+0.32%) |
Jan 11, 2024 | 52.86 | 53.26 | 52.86 | 53.26 | 3,527 | -0.13(-0.24%) |
Jan 10, 2024 | 53.39 | 53.40 | 53.39 | 53.39 | 796 | +0.29(+0.54%) |
Jan 09, 2024 | 53.04 | 53.18 | 53.04 | 53.10 | 1,784 | -0.48(-0.90%) |
Jan 08, 2024 | 53.47 | 53.58 | 53.47 | 53.58 | 709 | +0.63(+1.18%) |
Jan 05, 2024 | 53.01 | 53.05 | 52.96 | 52.96 | 819 | +0.00(+0.01%) |
Jan 04, 2024 | 52.84 | 53.12 | 52.84 | 52.95 | 2,034 | +0.18(+0.34%) |
Jan 03, 2024 | 52.76 | 52.87 | 52.56 | 52.77 | 4,835 | -0.47(-0.87%) |
Jan 02, 2024 | 53.44 | 53.55 | 53.24 | 53.24 | 3,772 | -0.65(-1.20%) |
Dec 29, 2023 | 53.87 | 54.00 | 53.85 | 53.88 | 29,013 | +0.01(+0.02%) |
Dec 28, 2023 | 53.96 | 53.98 | 53.85 | 53.87 | 4,327 | -0.13(-0.24%) |
Dec 27, 2023 | 53.87 | 54.03 | 53.86 | 54.00 | 18,440 | +0.24(+0.44%) |
Dec 26, 2023 | 53.73 | 53.76 | 53.73 | 53.76 | 389 | +0.27(+0.51%) |
Dec 22, 2023 | 53.57 | 53.60 | 53.43 | 53.49 | 8,558 | +0.16(+0.31%) |
Dec 21, 2023 | 53.15 | 53.33 | 53.10 | 53.33 | 2,869 | +0.81(+1.54%) |
Dec 20, 2023 | 53.07 | 53.22 | 52.52 | 52.52 | 16,766 | -0.49(-0.93%) |
Dec 19, 2023 | 52.98 | 53.05 | 52.98 | 53.01 | 13,100 | +0.55(+1.06%) |
Dec 18, 2023 | 52.46 | 52.48 | 52.41 | 52.45 | 3,346 | +0.09(+0.16%) |
Dec 15, 2023 | 52.65 | 52.68 | 52.35 | 52.37 | 4,894 | -0.51(-0.97%) |
Dec 14, 2023 | 52.87 | 52.96 | 52.69 | 52.88 | 3,410 | +0.58(+1.11%) |
Dec 13, 2023 | 51.46 | 52.34 | 51.46 | 52.30 | 1,284 | +0.81(+1.57%) |
Dec 12, 2023 | 51.38 | 51.50 | 51.38 | 51.49 | 1,288 | -0.02(-0.03%) |
Dec 11, 2023 | 51.36 | 51.52 | 51.36 | 51.51 | 714 | +0.11(+0.22%) |
Dec 08, 2023 | 51.40 | 51.42 | 51.19 | 51.40 | 7,633 | +0.04(+0.09%) |
Dec 07, 2023 | 51.02 | 51.41 | 51.02 | 51.35 | 4,371 | +0.32(+0.63%) |
Dec 06, 2023 | 51.40 | 51.40 | 51.03 | 51.03 | 12,714 | +0.21(+0.41%) |
Dec 05, 2023 | 50.93 | 50.93 | 50.81 | 50.82 | 5,128 | -0.16(-0.31%) |
Dec 04, 2023 | 51.04 | 51.04 | 50.87 | 50.98 | 3,521 | -0.41(-0.79%) |
Dec 01, 2023 | 51.19 | 51.39 | 51.14 | 51.39 | 3,155 | +0.62(+1.21%) |
Nov 30, 2023 | 50.64 | 50.77 | 50.64 | 50.77 | 1,239 | -0.02(-0.03%) |
Nov 29, 2023 | 50.73 | 50.79 | 50.73 | 50.79 | 426 | +0.20(+0.39%) |
Nov 28, 2023 | 50.64 | 50.64 | 50.50 | 50.59 | 4,125 | +0.08(+0.15%) |
Nov 27, 2023 | 50.40 | 50.56 | 50.40 | 50.51 | 19,152 | -0.13(-0.25%) |
Nov 24, 2023 | 50.56 | 50.70 | 50.56 | 50.64 | 3,584 | +0.42(+0.83%) |
Nov 22, 2023 | 50.16 | 50.23 | 50.16 | 50.22 | 1,223 | +0.12(+0.25%) |
Nov 21, 2023 | 50.19 | 50.19 | 50.08 | 50.10 | 8,013 | -0.25(-0.50%) |
Nov 20, 2023 | 50.09 | 50.35 | 50.09 | 50.35 | 594 | +0.16(+0.31%) |
Nov 17, 2023 | 50.11 | 50.20 | 50.11 | 50.19 | 2,104 | +0.67(+1.35%) |
Nov 16, 2023 | 49.60 | 49.64 | 49.49 | 49.52 | 4,850 | -0.17(-0.35%) |
Nov 15, 2023 | 49.85 | 49.85 | 49.69 | 49.69 | 4,513 | -0.03(-0.07%) |
Nov 14, 2023 | 49.26 | 49.82 | 49.26 | 49.73 | 7,232 | +1.37(+2.83%) |
Nov 13, 2023 | 48.38 | 48.39 | 48.32 | 48.36 | 7,357 | +0.12(+0.25%) |
Nov 10, 2023 | 47.98 | 48.24 | 47.97 | 48.24 | 1,587 | +0.24(+0.50%) |
Nov 09, 2023 | 48.53 | 48.53 | 47.98 | 48.00 | 10,791 | -0.10(-0.20%) |
Nov 08, 2023 | 48.04 | 48.09 | 47.97 | 48.09 | 3,363 | +0.01(+0.03%) |
Nov 07, 2023 | 48.11 | 48.12 | 47.97 | 48.08 | 7,117 | -0.27(-0.56%) |
Nov 06, 2023 | 48.58 | 48.58 | 48.33 | 48.35 | 11,935 | -0.30(-0.63%) |
Nov 03, 2023 | 48.63 | 48.80 | 48.62 | 48.66 | 22,993 | +0.68(+1.41%) |
Nov 02, 2023 | 47.88 | 47.98 | 47.83 | 47.98 | 3,420 | +1.02(+2.17%) |