Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.43 | 59.44 | 58.74 | 58.74 | 103,911 | -0.89(-1.49%) |
Jan 30, 2024 | 59.58 | 59.69 | 59.54 | 59.63 | 18,562 | -0.05(-0.08%) |
Jan 29, 2024 | 59.26 | 59.68 | 59.17 | 59.68 | 20,459 | +0.47(+0.79%) |
Jan 26, 2024 | 59.22 | 59.26 | 59.08 | 59.21 | 18,363 | -0.08(-0.13%) |
Jan 25, 2024 | 59.14 | 59.29 | 59.00 | 59.29 | 48,517 | +0.30(+0.51%) |
Jan 24, 2024 | 59.29 | 59.37 | 58.91 | 58.99 | 10,536 | +0.02(+0.03%) |
Jan 23, 2024 | 58.89 | 58.97 | 58.73 | 58.97 | 27,634 | +0.21(+0.36%) |
Jan 22, 2024 | 58.79 | 59.01 | 58.76 | 58.76 | 16,327 | +0.09(+0.15%) |
Jan 19, 2024 | 58.15 | 58.67 | 58.10 | 58.67 | 32,974 | +0.65(+1.12%) |
Jan 18, 2024 | 57.78 | 58.02 | 57.49 | 58.02 | 7,617 | +0.53(+0.92%) |
Jan 17, 2024 | 57.40 | 57.56 | 57.29 | 57.49 | 14,292 | -0.32(-0.55%) |
Jan 16, 2024 | 57.76 | 58.02 | 57.63 | 57.81 | 77,611 | -0.17(-0.29%) |
Jan 12, 2024 | 58.19 | 58.19 | 57.89 | 57.98 | 38,222 | +0.00(+0.00%) |
Jan 11, 2024 | 58.09 | 58.09 | 57.61 | 57.98 | 11,216 | -0.06(-0.10%) |
Jan 10, 2024 | 57.77 | 58.11 | 57.76 | 58.04 | 127,066 | +0.28(+0.48%) |
Jan 09, 2024 | 57.59 | 57.81 | 57.59 | 57.76 | 29,983 | -0.08(-0.14%) |
Jan 08, 2024 | 57.16 | 57.85 | 57.11 | 57.84 | 52,239 | +0.87(+1.53%) |
Jan 05, 2024 | 56.85 | 57.30 | 56.85 | 56.97 | 14,871 | +0.01(+0.02%) |
Jan 04, 2024 | 56.98 | 57.33 | 56.92 | 56.96 | 17,937 | -0.03(-0.05%) |
Jan 03, 2024 | 57.27 | 57.31 | 56.99 | 56.99 | 18,882 | -0.66(-1.14%) |
Jan 02, 2024 | 57.63 | 57.69 | 57.39 | 57.65 | 25,695 | -0.34(-0.59%) |
Dec 29, 2023 | 58.05 | 58.21 | 57.79 | 57.99 | 16,485 | -0.22(-0.38%) |
Dec 28, 2023 | 58.18 | 58.27 | 58.17 | 58.21 | 27,341 | +0.09(+0.15%) |
Dec 27, 2023 | 58.02 | 58.14 | 57.99 | 58.12 | 28,382 | +0.01(+0.02%) |
Dec 26, 2023 | 57.84 | 58.12 | 57.84 | 58.11 | 13,700 | +0.34(+0.58%) |
Dec 22, 2023 | 57.86 | 57.99 | 57.60 | 57.78 | 25,550 | +0.03(+0.05%) |
Dec 21, 2023 | 57.50 | 57.75 | 57.26 | 57.75 | 26,616 | +0.67(+1.17%) |
Dec 20, 2023 | 57.95 | 58.09 | 57.07 | 57.08 | 67,329 | -0.89(-1.54%) |
Dec 19, 2023 | 57.64 | 57.97 | 57.64 | 57.97 | 13,016 | +0.37(+0.64%) |
Dec 18, 2023 | 57.56 | 57.74 | 57.54 | 57.61 | 15,099 | +0.23(+0.40%) |
Dec 15, 2023 | 57.61 | 57.61 | 57.27 | 57.38 | 103,443 | -0.19(-0.33%) |
Dec 14, 2023 | 57.59 | 57.68 | 57.35 | 57.57 | 31,997 | +0.35(+0.61%) |
Dec 13, 2023 | 56.44 | 57.25 | 56.44 | 57.22 | 15,180 | +0.74(+1.32%) |
Dec 12, 2023 | 56.20 | 56.48 | 56.17 | 56.48 | 11,351 | +0.27(+0.48%) |
Dec 11, 2023 | 55.90 | 56.21 | 55.87 | 56.21 | 9,938 | +0.32(+0.57%) |
Dec 08, 2023 | 55.59 | 55.92 | 55.59 | 55.89 | 16,244 | +0.32(+0.57%) |
Dec 07, 2023 | 55.40 | 55.62 | 55.40 | 55.57 | 20,449 | +0.35(+0.63%) |
Dec 06, 2023 | 55.67 | 55.67 | 55.18 | 55.22 | 84,103 | -0.15(-0.27%) |
Dec 05, 2023 | 55.32 | 55.45 | 55.22 | 55.37 | 21,329 | -0.03(-0.05%) |
Dec 04, 2023 | 55.36 | 55.42 | 55.20 | 55.40 | 12,262 | -0.31(-0.55%) |
Dec 01, 2023 | 55.25 | 55.73 | 55.25 | 55.71 | 28,711 | +0.44(+0.79%) |
Nov 30, 2023 | 55.33 | 55.34 | 54.97 | 55.27 | 7,251 | +0.12(+0.22%) |
Nov 29, 2023 | 55.38 | 55.61 | 55.07 | 55.15 | 38,094 | -0.04(-0.07%) |
Nov 28, 2023 | 55.07 | 55.35 | 55.05 | 55.19 | 27,956 | +0.02(+0.04%) |
Nov 27, 2023 | 55.17 | 55.25 | 55.10 | 55.17 | 18,058 | -0.04(-0.07%) |
Nov 24, 2023 | 55.11 | 55.22 | 55.11 | 55.21 | 5,448 | -0.02(-0.04%) |
Nov 22, 2023 | 55.16 | 55.35 | 55.13 | 55.23 | 12,885 | +0.17(+0.31%) |
Nov 21, 2023 | 54.99 | 55.06 | 54.96 | 55.06 | 15,321 | -0.07(-0.13%) |
Nov 20, 2023 | 54.73 | 55.18 | 54.73 | 55.13 | 15,040 | +0.43(+0.78%) |
Nov 17, 2023 | 54.76 | 54.76 | 54.57 | 54.71 | 7,504 | +0.10(+0.18%) |
Nov 16, 2023 | 54.63 | 54.66 | 54.43 | 54.61 | 44,208 | +0.08(+0.15%) |
Nov 15, 2023 | 54.56 | 54.72 | 54.49 | 54.53 | 13,421 | +0.15(+0.27%) |
Nov 14, 2023 | 53.96 | 54.50 | 53.96 | 54.38 | 47,035 | +1.12(+2.11%) |
Nov 13, 2023 | 53.23 | 53.40 | 53.15 | 53.26 | 20,223 | -0.02(-0.04%) |
Nov 10, 2023 | 52.68 | 53.29 | 52.54 | 53.28 | 12,404 | +0.82(+1.57%) |
Nov 09, 2023 | 53.02 | 53.02 | 52.39 | 52.45 | 22,384 | -0.39(-0.73%) |
Nov 08, 2023 | 52.94 | 52.94 | 52.60 | 52.84 | 33,996 | +0.02(+0.04%) |
Nov 07, 2023 | 52.70 | 52.86 | 52.64 | 52.82 | 10,648 | +0.08(+0.15%) |
Nov 06, 2023 | 52.73 | 52.74 | 52.48 | 52.74 | 60,057 | +0.11(+0.21%) |
Nov 03, 2023 | 52.40 | 52.77 | 52.40 | 52.63 | 23,596 | +0.52(+0.99%) |
Nov 02, 2023 | 51.61 | 52.12 | 51.59 | 52.12 | 34,140 | +1.09(+2.14%) |