Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.79 | 56.82 | 55.68 | 55.69 | 718,715 | -1.40(-2.45%) |
Jan 30, 2024 | 57.38 | 57.46 | 56.83 | 57.09 | 889,483 | -0.15(-0.26%) |
Jan 29, 2024 | 56.46 | 57.24 | 56.43 | 57.24 | 811,248 | +0.85(+1.51%) |
Jan 26, 2024 | 56.34 | 56.70 | 56.18 | 56.39 | 698,925 | +0.13(+0.23%) |
Jan 25, 2024 | 56.83 | 56.91 | 55.98 | 56.26 | 592,238 | -0.05(-0.09%) |
Jan 24, 2024 | 56.97 | 57.11 | 56.18 | 56.31 | 695,336 | -0.10(-0.18%) |
Jan 23, 2024 | 56.67 | 56.68 | 56.11 | 56.41 | 470,836 | -0.07(-0.12%) |
Jan 22, 2024 | 56.28 | 56.61 | 56.16 | 56.48 | 834,690 | +0.95(+1.71%) |
Jan 19, 2024 | 55.25 | 55.55 | 54.84 | 55.53 | 481,790 | +0.50(+0.91%) |
Jan 18, 2024 | 54.93 | 55.15 | 54.42 | 55.03 | 1,134,737 | +0.66(+1.21%) |
Jan 17, 2024 | 54.24 | 54.55 | 53.62 | 54.37 | 724,571 | -0.49(-0.89%) |
Jan 16, 2024 | 54.86 | 55.05 | 54.48 | 54.86 | 493,898 | -0.22(-0.40%) |
Jan 12, 2024 | 54.71 | 55.58 | 54.71 | 55.08 | 959,550 | +0.36(+0.66%) |
Jan 11, 2024 | 54.34 | 54.75 | 54.00 | 54.72 | 755,157 | +0.60(+1.11%) |
Jan 10, 2024 | 53.54 | 54.13 | 53.36 | 54.12 | 873,431 | +0.82(+1.54%) |
Jan 09, 2024 | 52.61 | 53.49 | 52.61 | 53.30 | 659,833 | +0.87(+1.66%) |
Jan 08, 2024 | 51.44 | 52.54 | 51.44 | 52.43 | 418,744 | +1.07(+2.08%) |
Jan 05, 2024 | 51.33 | 51.67 | 51.24 | 51.36 | 408,786 | -0.08(-0.16%) |
Jan 04, 2024 | 51.56 | 51.92 | 51.40 | 51.44 | 435,951 | -0.27(-0.52%) |
Jan 03, 2024 | 51.86 | 52.28 | 51.58 | 51.71 | 728,714 | -0.74(-1.41%) |
Jan 02, 2024 | 52.99 | 53.06 | 52.17 | 52.45 | 1,117,104 | -1.37(-2.54%) |
Dec 29, 2023 | 53.93 | 53.96 | 53.33 | 53.82 | 336,669 | -0.25(-0.46%) |
Dec 28, 2023 | 54.15 | 54.15 | 53.84 | 54.07 | 431,163 | -0.07(-0.13%) |
Dec 27, 2023 | 54.42 | 54.45 | 53.95 | 54.14 | 483,149 | -0.13(-0.24%) |
Dec 26, 2023 | 53.95 | 54.41 | 53.80 | 54.27 | 264,298 | +0.27(+0.50%) |
Dec 22, 2023 | 54.02 | 54.14 | 53.65 | 54.00 | 587,741 | +0.23(+0.42%) |
Dec 21, 2023 | 53.82 | 53.83 | 53.22 | 53.77 | 508,763 | +0.55(+1.03%) |
Dec 20, 2023 | 54.01 | 54.28 | 53.22 | 53.22 | 451,850 | -0.97(-1.78%) |
Dec 19, 2023 | 53.88 | 54.23 | 53.79 | 54.19 | 748,414 | +0.42(+0.78%) |
Dec 18, 2023 | 53.59 | 53.90 | 53.40 | 53.77 | 523,547 | +0.15(+0.28%) |
Dec 15, 2023 | 53.29 | 53.74 | 53.13 | 53.62 | 482,925 | +0.67(+1.26%) |
Dec 14, 2023 | 53.06 | 53.50 | 52.51 | 52.95 | 426,979 | +0.23(+0.43%) |
Dec 13, 2023 | 52.11 | 52.94 | 51.93 | 52.73 | 666,986 | +0.56(+1.07%) |
Dec 12, 2023 | 51.59 | 52.28 | 51.26 | 52.17 | 528,759 | +0.65(+1.26%) |
Dec 11, 2023 | 50.77 | 51.57 | 50.75 | 51.52 | 377,208 | +0.66(+1.29%) |
Dec 08, 2023 | 50.23 | 50.97 | 50.23 | 50.86 | 296,744 | +0.39(+0.77%) |
Dec 07, 2023 | 50.31 | 50.59 | 49.95 | 50.47 | 286,238 | +0.23(+0.46%) |
Dec 06, 2023 | 50.98 | 51.17 | 50.22 | 50.24 | 566,951 | -0.05(-0.10%) |
Dec 05, 2023 | 50.27 | 50.34 | 49.98 | 50.29 | 517,451 | -0.22(-0.43%) |
Dec 04, 2023 | 50.00 | 50.61 | 49.90 | 50.51 | 333,382 | +0.37(+0.74%) |
Dec 01, 2023 | 49.41 | 50.31 | 49.25 | 50.14 | 776,244 | +0.60(+1.21%) |
Nov 30, 2023 | 49.73 | 49.81 | 49.14 | 49.55 | 629,230 | -0.15(-0.30%) |
Nov 29, 2023 | 49.18 | 49.90 | 49.08 | 49.70 | 555,919 | +0.90(+1.84%) |
Nov 28, 2023 | 48.50 | 48.97 | 48.35 | 48.80 | 527,094 | +0.13(+0.27%) |
Nov 27, 2023 | 48.52 | 48.82 | 48.35 | 48.67 | 383,333 | +0.02(+0.04%) |
Nov 24, 2023 | 48.25 | 48.65 | 48.19 | 48.65 | 112,606 | +0.37(+0.76%) |
Nov 22, 2023 | 48.49 | 48.59 | 48.16 | 48.28 | 425,753 | -0.04(-0.08%) |
Nov 21, 2023 | 48.15 | 48.42 | 47.99 | 48.32 | 274,191 | +0.04(+0.08%) |
Nov 20, 2023 | 47.72 | 48.38 | 47.63 | 48.28 | 428,508 | +0.51(+1.06%) |
Nov 17, 2023 | 47.21 | 47.83 | 47.21 | 47.77 | 379,013 | +0.53(+1.12%) |
Nov 16, 2023 | 47.18 | 47.36 | 46.86 | 47.24 | 547,660 | -0.67(-1.39%) |
Nov 15, 2023 | 48.03 | 48.22 | 47.60 | 47.91 | 767,762 | -0.10(-0.21%) |
Nov 14, 2023 | 47.43 | 48.03 | 47.31 | 48.01 | 428,137 | +1.46(+3.15%) |
Nov 13, 2023 | 46.31 | 46.65 | 46.18 | 46.55 | 332,661 | +0.15(+0.32%) |
Nov 10, 2023 | 45.80 | 46.45 | 45.74 | 46.40 | 351,244 | +0.86(+1.88%) |
Nov 09, 2023 | 45.74 | 46.28 | 45.49 | 45.54 | 569,245 | -0.18(-0.39%) |
Nov 08, 2023 | 45.75 | 45.98 | 45.59 | 45.72 | 283,899 | -0.04(-0.09%) |
Nov 07, 2023 | 45.34 | 45.97 | 45.15 | 45.76 | 258,018 | +0.61(+1.35%) |
Nov 06, 2023 | 45.49 | 45.65 | 44.79 | 45.15 | 336,306 | -0.31(-0.68%) |
Nov 03, 2023 | 44.41 | 45.65 | 44.35 | 45.46 | 416,235 | +0.58(+1.29%) |
Nov 02, 2023 | 44.92 | 45.09 | 44.63 | 44.88 | 367,573 | +0.41(+0.92%) |