Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.62 | 54.72 | 52.39 | 52.61 | 174,705 | -1.75(-3.23%) |
Jan 30, 2024 | 54.08 | 54.50 | 54.08 | 54.37 | 71,710 | +0.01(+0.02%) |
Jan 29, 2024 | 54.14 | 54.37 | 53.85 | 54.35 | 65,716 | +0.34(+0.63%) |
Jan 26, 2024 | 54.05 | 54.10 | 53.36 | 54.02 | 75,724 | +0.19(+0.35%) |
Jan 25, 2024 | 53.64 | 53.83 | 53.22 | 53.83 | 99,529 | +0.98(+1.86%) |
Jan 24, 2024 | 53.79 | 53.79 | 52.73 | 52.85 | 78,283 | -0.35(-0.65%) |
Jan 23, 2024 | 54.54 | 54.95 | 53.15 | 53.19 | 252,710 | -0.97(-1.79%) |
Jan 22, 2024 | 53.56 | 54.37 | 53.56 | 54.16 | 114,779 | +1.11(+2.09%) |
Jan 19, 2024 | 53.19 | 53.19 | 52.26 | 53.05 | 86,004 | +0.13(+0.24%) |
Jan 18, 2024 | 53.03 | 53.24 | 52.28 | 52.93 | 123,594 | +0.28(+0.53%) |
Jan 17, 2024 | 52.30 | 53.01 | 52.11 | 52.65 | 111,780 | -0.06(-0.11%) |
Jan 16, 2024 | 52.04 | 52.83 | 51.95 | 52.71 | 193,641 | +0.14(+0.26%) |
Jan 12, 2024 | 53.22 | 53.55 | 52.10 | 52.57 | 82,708 | -0.17(-0.32%) |
Jan 11, 2024 | 52.52 | 52.83 | 51.41 | 52.74 | 177,127 | +0.32(+0.61%) |
Jan 10, 2024 | 51.82 | 52.54 | 51.82 | 52.42 | 98,231 | +0.43(+0.82%) |
Jan 09, 2024 | 50.91 | 52.04 | 50.72 | 51.99 | 117,993 | +0.42(+0.81%) |
Jan 08, 2024 | 51.79 | 52.34 | 50.95 | 51.58 | 68,505 | +0.01(+0.02%) |
Jan 05, 2024 | 51.37 | 52.31 | 51.37 | 51.57 | 109,632 | -0.18(-0.34%) |
Jan 04, 2024 | 51.78 | 52.13 | 50.72 | 51.75 | 108,634 | +0.11(+0.21%) |
Jan 03, 2024 | 52.26 | 52.46 | 51.52 | 51.64 | 152,481 | -0.99(-1.88%) |
Jan 02, 2024 | 52.42 | 53.27 | 51.93 | 52.63 | 121,100 | -0.34(-0.64%) |
Dec 29, 2023 | 53.06 | 53.25 | 52.33 | 52.97 | 121,156 | -0.25(-0.47%) |
Dec 28, 2023 | 53.17 | 53.45 | 52.91 | 53.21 | 69,992 | -0.20(-0.37%) |
Dec 27, 2023 | 53.66 | 54.00 | 53.19 | 53.41 | 112,945 | -0.27(-0.50%) |
Dec 26, 2023 | 53.59 | 54.18 | 53.21 | 53.68 | 129,111 | +0.04(+0.07%) |
Dec 22, 2023 | 53.15 | 53.84 | 52.82 | 53.64 | 201,979 | +0.70(+1.33%) |
Dec 21, 2023 | 54.58 | 54.67 | 50.36 | 52.94 | 343,063 | +1.58(+3.07%) |
Dec 20, 2023 | 52.34 | 53.23 | 51.27 | 51.36 | 252,455 | -0.85(-1.63%) |
Dec 19, 2023 | 50.89 | 52.44 | 50.89 | 52.21 | 206,551 | +1.80(+3.58%) |
Dec 18, 2023 | 51.27 | 51.37 | 50.33 | 50.41 | 139,309 | -0.80(-1.57%) |
Dec 15, 2023 | 51.34 | 51.87 | 50.65 | 51.21 | 395,006 | +0.27(+0.53%) |
Dec 14, 2023 | 49.61 | 51.34 | 49.61 | 50.94 | 182,467 | +1.63(+3.30%) |
Dec 13, 2023 | 48.50 | 49.56 | 47.62 | 49.32 | 135,687 | +0.70(+1.45%) |
Dec 12, 2023 | 48.64 | 48.83 | 48.28 | 48.61 | 119,735 | +0.07(+0.14%) |
Dec 11, 2023 | 48.29 | 48.84 | 48.29 | 48.54 | 115,422 | +0.15(+0.31%) |
Dec 08, 2023 | 47.65 | 48.74 | 47.65 | 48.39 | 71,733 | +0.74(+1.56%) |
Dec 07, 2023 | 47.81 | 47.91 | 47.43 | 47.65 | 96,983 | -0.30(-0.62%) |
Dec 06, 2023 | 48.47 | 49.21 | 47.94 | 47.95 | 192,863 | +0.03(+0.06%) |
Dec 05, 2023 | 47.19 | 47.94 | 46.89 | 47.92 | 198,091 | +0.75(+1.60%) |
Dec 04, 2023 | 45.86 | 47.28 | 45.86 | 47.16 | 168,974 | +1.17(+2.54%) |
Dec 01, 2023 | 44.79 | 46.24 | 44.19 | 45.99 | 143,616 | +1.27(+2.84%) |
Nov 30, 2023 | 44.48 | 44.92 | 44.29 | 44.72 | 79,749 | +0.49(+1.10%) |
Nov 29, 2023 | 44.70 | 44.96 | 44.09 | 44.24 | 123,931 | +0.03(+0.07%) |
Nov 28, 2023 | 45.30 | 45.30 | 44.21 | 44.21 | 63,263 | -1.11(-2.45%) |
Nov 27, 2023 | 45.51 | 45.54 | 45.20 | 45.32 | 153,359 | -0.41(-0.89%) |
Nov 24, 2023 | 45.38 | 45.85 | 45.38 | 45.73 | 25,157 | +0.27(+0.59%) |
Nov 22, 2023 | 45.91 | 46.24 | 45.43 | 45.46 | 66,777 | -0.24(-0.52%) |
Nov 21, 2023 | 46.00 | 46.62 | 45.64 | 45.70 | 90,634 | -0.31(-0.67%) |
Nov 20, 2023 | 46.25 | 46.25 | 45.46 | 46.00 | 136,973 | -0.19(-0.41%) |
Nov 17, 2023 | 46.13 | 46.22 | 45.72 | 46.19 | 140,174 | +0.59(+1.28%) |
Nov 16, 2023 | 46.09 | 46.18 | 45.39 | 45.61 | 118,991 | -0.55(-1.18%) |
Nov 15, 2023 | 46.12 | 46.95 | 45.95 | 46.15 | 161,619 | -0.23(-0.49%) |
Nov 14, 2023 | 45.12 | 46.67 | 44.99 | 46.38 | 131,169 | +2.42(+5.50%) |
Nov 13, 2023 | 44.08 | 44.10 | 43.67 | 43.96 | 86,123 | -0.32(-0.72%) |
Nov 10, 2023 | 43.73 | 44.46 | 43.34 | 44.28 | 94,351 | +0.89(+2.06%) |
Nov 09, 2023 | 43.98 | 44.22 | 43.20 | 43.39 | 85,791 | -0.43(-0.97%) |
Nov 08, 2023 | 44.32 | 44.53 | 43.77 | 43.81 | 110,208 | -0.49(-1.10%) |
Nov 07, 2023 | 44.09 | 44.46 | 43.80 | 44.30 | 90,605 | -0.06(-0.13%) |
Nov 06, 2023 | 44.03 | 44.47 | 43.85 | 44.36 | 104,651 | +0.11(+0.25%) |
Nov 03, 2023 | 43.87 | 44.57 | 43.53 | 44.25 | 89,102 | +1.04(+2.41%) |
Nov 02, 2023 | 43.79 | 45.11 | 42.67 | 43.21 | 106,666 | -0.21(-0.48%) |