Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.23 | 60.23 | 57.20 | 57.20 | 15,824 | -2.75(-4.59%) |
Jan 30, 2024 | 58.79 | 59.95 | 58.77 | 59.95 | 8,301 | +0.22(+0.36%) |
Jan 29, 2024 | 58.77 | 59.74 | 57.99 | 59.74 | 5,997 | +1.71(+2.95%) |
Jan 26, 2024 | 60.25 | 60.25 | 57.37 | 58.02 | 11,858 | -1.54(-2.58%) |
Jan 25, 2024 | 59.75 | 60.56 | 58.90 | 59.56 | 16,877 | +0.84(+1.43%) |
Jan 24, 2024 | 59.75 | 59.75 | 58.21 | 58.72 | 11,563 | -0.38(-0.65%) |
Jan 23, 2024 | 59.88 | 59.88 | 58.39 | 59.10 | 8,808 | -0.28(-0.48%) |
Jan 22, 2024 | 57.40 | 59.38 | 57.40 | 59.38 | 7,774 | +2.48(+4.35%) |
Jan 19, 2024 | 56.66 | 56.91 | 56.33 | 56.91 | 8,513 | +0.93(+1.66%) |
Jan 18, 2024 | 56.49 | 56.49 | 55.39 | 55.98 | 6,338 | -0.72(-1.28%) |
Jan 17, 2024 | 54.41 | 56.81 | 54.41 | 56.70 | 12,686 | +1.52(+2.75%) |
Jan 16, 2024 | 55.83 | 56.03 | 54.87 | 55.18 | 10,418 | -0.74(-1.33%) |
Jan 12, 2024 | 58.54 | 58.54 | 55.93 | 55.93 | 7,942 | -1.17(-2.04%) |
Jan 11, 2024 | 55.28 | 57.11 | 55.26 | 57.09 | 12,678 | +0.02(+0.03%) |
Jan 10, 2024 | 57.45 | 57.45 | 56.37 | 57.07 | 13,564 | -0.17(-0.29%) |
Jan 09, 2024 | 57.57 | 58.28 | 56.76 | 57.24 | 28,992 | -1.34(-2.29%) |
Jan 08, 2024 | 58.96 | 58.96 | 56.88 | 58.58 | 32,655 | -0.38(-0.65%) |
Jan 05, 2024 | 57.94 | 59.12 | 56.78 | 58.96 | 32,068 | +1.23(+2.14%) |
Jan 04, 2024 | 59.51 | 59.81 | 57.30 | 57.73 | 32,868 | -1.22(-2.08%) |
Jan 03, 2024 | 61.46 | 61.46 | 58.73 | 58.95 | 21,416 | -2.52(-4.10%) |
Jan 02, 2024 | 61.51 | 63.02 | 60.87 | 61.47 | 13,929 | -0.14(-0.22%) |
Dec 29, 2023 | 63.40 | 63.67 | 61.51 | 61.61 | 24,433 | -2.33(-3.65%) |
Dec 28, 2023 | 64.81 | 65.44 | 63.92 | 63.94 | 17,571 | -1.59(-2.42%) |
Dec 27, 2023 | 65.27 | 66.14 | 64.90 | 65.53 | 30,547 | +0.65(+1.00%) |
Dec 26, 2023 | 63.98 | 65.46 | 63.98 | 64.88 | 18,946 | +2.54(+4.07%) |
Dec 22, 2023 | 61.54 | 62.93 | 61.53 | 62.34 | 18,970 | +1.50(+2.46%) |
Dec 21, 2023 | 60.23 | 61.59 | 59.45 | 60.84 | 24,299 | +1.88(+3.19%) |
Dec 20, 2023 | 59.45 | 62.89 | 58.96 | 58.96 | 31,990 | -1.00(-1.67%) |
Dec 19, 2023 | 57.33 | 60.06 | 57.33 | 59.96 | 30,029 | +2.19(+3.80%) |
Dec 18, 2023 | 55.29 | 57.77 | 55.29 | 57.77 | 24,964 | +2.03(+3.64%) |
Dec 15, 2023 | 55.39 | 56.65 | 54.66 | 55.74 | 72,798 | +0.91(+1.66%) |
Dec 14, 2023 | 54.14 | 56.81 | 53.97 | 54.83 | 41,914 | +1.51(+2.83%) |
Dec 13, 2023 | 53.04 | 54.46 | 52.48 | 53.32 | 138,266 | +0.49(+0.93%) |
Dec 12, 2023 | 54.43 | 54.43 | 52.83 | 52.83 | 32,404 | -1.07(-1.98%) |
Dec 11, 2023 | 53.91 | 54.11 | 51.53 | 53.90 | 28,017 | +0.01(+0.02%) |
Dec 08, 2023 | 52.30 | 54.62 | 51.81 | 53.89 | 31,245 | +2.00(+3.85%) |
Dec 07, 2023 | 49.82 | 52.12 | 49.46 | 51.89 | 25,109 | +2.52(+5.10%) |
Dec 06, 2023 | 49.99 | 51.30 | 49.23 | 49.37 | 35,906 | -0.08(-0.16%) |
Dec 05, 2023 | 50.11 | 50.23 | 48.48 | 49.45 | 31,618 | -0.14(-0.28%) |
Dec 04, 2023 | 49.15 | 49.85 | 48.77 | 49.59 | 12,980 | +0.95(+1.95%) |
Dec 01, 2023 | 46.10 | 48.95 | 45.79 | 48.64 | 29,168 | +2.06(+4.42%) |
Nov 30, 2023 | 47.50 | 47.68 | 46.15 | 46.58 | 30,727 | -0.88(-1.86%) |
Nov 29, 2023 | 47.11 | 47.69 | 46.62 | 47.46 | 11,748 | +0.86(+1.85%) |
Nov 28, 2023 | 45.83 | 47.03 | 45.56 | 46.60 | 11,501 | +0.03(+0.06%) |
Nov 27, 2023 | 46.78 | 47.17 | 46.57 | 46.57 | 13,351 | +0.01(+0.02%) |
Nov 24, 2023 | 46.85 | 47.13 | 46.56 | 46.56 | 8,578 | -0.29(-0.63%) |
Nov 22, 2023 | 46.37 | 46.95 | 46.35 | 46.86 | 8,160 | +0.74(+1.61%) |
Nov 21, 2023 | 46.59 | 46.96 | 45.73 | 46.11 | 12,512 | -0.24(-0.53%) |
Nov 20, 2023 | 44.75 | 46.47 | 44.75 | 46.36 | 16,354 | +1.23(+2.73%) |
Nov 17, 2023 | 45.40 | 45.40 | 43.99 | 45.12 | 27,869 | +0.07(+0.15%) |
Nov 16, 2023 | 43.88 | 45.33 | 43.88 | 45.06 | 48,122 | +0.16(+0.35%) |
Nov 15, 2023 | 45.77 | 46.32 | 44.90 | 44.90 | 25,373 | -1.20(-2.61%) |
Nov 14, 2023 | 44.55 | 46.14 | 44.20 | 46.10 | 41,364 | +2.58(+5.92%) |
Nov 13, 2023 | 43.69 | 44.08 | 43.20 | 43.53 | 10,091 | +0.10(+0.22%) |
Nov 10, 2023 | 43.62 | 43.67 | 42.79 | 43.43 | 16,523 | +0.42(+0.97%) |
Nov 09, 2023 | 43.56 | 43.63 | 43.01 | 43.01 | 10,998 | -0.44(-1.00%) |
Nov 08, 2023 | 43.60 | 43.96 | 43.18 | 43.45 | 15,939 | -0.15(-0.33%) |
Nov 07, 2023 | 43.29 | 43.75 | 43.15 | 43.60 | 13,366 | +0.45(+1.03%) |
Nov 06, 2023 | 43.60 | 43.76 | 42.97 | 43.15 | 10,497 | -0.79(-1.81%) |
Nov 03, 2023 | 44.27 | 44.40 | 43.30 | 43.94 | 31,645 | +0.02(+0.04%) |
Nov 02, 2023 | 44.05 | 44.26 | 43.68 | 43.92 | 27,116 | +0.69(+1.59%) |