Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.48 | 55.48 | 54.74 | 54.74 | 4,652 | -0.93(-1.67%) |
Jan 30, 2024 | 55.95 | 55.95 | 55.45 | 55.67 | 7,644 | -0.21(-0.38%) |
Jan 29, 2024 | 55.47 | 55.88 | 55.28 | 55.88 | 3,634 | +0.74(+1.33%) |
Jan 26, 2024 | 55.62 | 55.62 | 54.96 | 55.15 | 2,390 | -0.18(-0.32%) |
Jan 25, 2024 | 56.01 | 56.01 | 55.00 | 55.33 | 11,713 | +0.07(+0.13%) |
Jan 24, 2024 | 56.10 | 56.10 | 55.25 | 55.25 | 6,242 | -0.44(-0.80%) |
Jan 23, 2024 | 56.35 | 56.35 | 55.54 | 55.69 | 3,097 | -0.10(-0.18%) |
Jan 22, 2024 | 55.48 | 55.88 | 55.48 | 55.80 | 9,415 | +0.89(+1.63%) |
Jan 19, 2024 | 54.67 | 54.91 | 54.33 | 54.90 | 5,419 | +0.59(+1.09%) |
Jan 18, 2024 | 53.91 | 54.31 | 53.90 | 54.31 | 2,441 | +0.65(+1.21%) |
Jan 17, 2024 | 53.53 | 53.73 | 53.52 | 53.66 | 2,973 | -0.37(-0.69%) |
Jan 16, 2024 | 54.23 | 54.39 | 53.91 | 54.03 | 7,087 | -0.52(-0.96%) |
Jan 12, 2024 | 54.78 | 55.08 | 54.40 | 54.56 | 9,718 | +0.37(+0.68%) |
Jan 11, 2024 | 54.21 | 54.24 | 53.64 | 54.19 | 5,881 | +0.02(+0.03%) |
Jan 10, 2024 | 53.99 | 54.28 | 53.97 | 54.17 | 4,396 | +0.42(+0.79%) |
Jan 09, 2024 | 53.55 | 53.96 | 53.55 | 53.74 | 4,506 | +0.15(+0.28%) |
Jan 08, 2024 | 52.86 | 53.66 | 52.86 | 53.59 | 9,957 | +0.74(+1.40%) |
Jan 05, 2024 | 52.98 | 53.19 | 52.80 | 52.85 | 6,118 | -0.25(-0.46%) |
Jan 04, 2024 | 53.40 | 53.43 | 53.10 | 53.10 | 1,828 | -0.07(-0.13%) |
Jan 03, 2024 | 53.95 | 53.95 | 53.17 | 53.17 | 2,661 | -1.03(-1.90%) |
Jan 02, 2024 | 54.79 | 54.79 | 53.97 | 54.20 | 5,765 | -0.91(-1.66%) |
Dec 29, 2023 | 55.55 | 55.55 | 55.02 | 55.12 | 1,687 | -0.36(-0.65%) |
Dec 28, 2023 | 55.46 | 55.57 | 55.46 | 55.48 | 3,253 | +0.04(+0.08%) |
Dec 27, 2023 | 55.72 | 55.72 | 55.36 | 55.43 | 1,778 | -0.11(-0.19%) |
Dec 26, 2023 | 55.35 | 55.55 | 55.27 | 55.54 | 1,709 | +0.47(+0.85%) |
Dec 22, 2023 | 54.85 | 55.23 | 54.85 | 55.07 | 1,574 | +0.54(+0.99%) |
Dec 21, 2023 | 54.54 | 54.55 | 54.29 | 54.53 | 4,065 | +0.40(+0.74%) |
Dec 20, 2023 | 55.16 | 55.22 | 54.13 | 54.13 | 5,523 | -1.04(-1.88%) |
Dec 19, 2023 | 54.75 | 55.16 | 54.75 | 55.16 | 2,200 | +0.57(+1.04%) |
Dec 18, 2023 | 54.33 | 54.65 | 54.33 | 54.59 | 4,048 | -0.05(-0.08%) |
Dec 15, 2023 | 54.33 | 54.94 | 54.33 | 54.64 | 7,187 | +0.25(+0.47%) |
Dec 14, 2023 | 54.23 | 54.39 | 54.20 | 54.39 | 5,218 | +0.19(+0.35%) |
Dec 13, 2023 | 53.36 | 54.28 | 53.35 | 54.20 | 2,161 | +0.93(+1.75%) |
Dec 12, 2023 | 52.70 | 53.45 | 52.70 | 53.26 | 5,542 | +0.34(+0.64%) |
Dec 11, 2023 | 52.69 | 52.95 | 52.69 | 52.92 | 5,729 | +0.57(+1.09%) |
Dec 08, 2023 | 52.03 | 52.46 | 52.03 | 52.35 | 1,806 | +0.37(+0.71%) |
Dec 07, 2023 | 51.90 | 52.01 | 51.79 | 51.99 | 3,028 | +0.14(+0.27%) |
Dec 06, 2023 | 52.24 | 52.39 | 51.85 | 51.85 | 3,039 | -0.01(-0.02%) |
Dec 05, 2023 | 52.07 | 52.09 | 51.85 | 51.86 | 3,907 | -0.45(-0.86%) |
Dec 04, 2023 | 51.95 | 52.31 | 51.95 | 52.31 | 4,893 | +0.48(+0.92%) |
Dec 01, 2023 | 51.52 | 51.83 | 51.52 | 51.83 | 1,165 | +0.78(+1.53%) |
Nov 30, 2023 | 50.87 | 51.05 | 50.82 | 51.05 | 3,534 | +0.29(+0.57%) |
Nov 29, 2023 | 50.65 | 50.89 | 50.65 | 50.76 | 2,073 | +0.48(+0.96%) |
Nov 28, 2023 | 50.08 | 50.59 | 50.08 | 50.27 | 1,524 | -0.08(-0.15%) |
Nov 27, 2023 | 50.43 | 50.46 | 50.16 | 50.35 | 5,735 | -0.03(-0.06%) |
Nov 24, 2023 | 50.28 | 50.38 | 50.26 | 50.38 | 1,786 | +0.36(+0.72%) |
Nov 22, 2023 | 49.95 | 50.20 | 49.95 | 50.02 | 3,163 | +0.58(+1.18%) |
Nov 21, 2023 | 49.44 | 49.44 | 49.38 | 49.44 | 824 | -0.07(-0.13%) |
Nov 20, 2023 | 49.50 | 49.50 | 49.48 | 49.50 | 654 | +0.47(+0.96%) |
Nov 17, 2023 | 48.85 | 49.07 | 48.85 | 49.03 | 4,667 | +0.45(+0.92%) |
Nov 16, 2023 | 48.76 | 49.08 | 48.50 | 48.59 | 4,765 | -0.77(-1.56%) |
Nov 15, 2023 | 49.76 | 49.82 | 49.30 | 49.36 | 9,741 | -0.16(-0.31%) |
Nov 14, 2023 | 48.86 | 49.51 | 48.86 | 49.51 | 1,605 | +1.57(+3.27%) |
Nov 13, 2023 | 48.00 | 48.07 | 47.75 | 47.94 | 4,880 | +0.20(+0.41%) |
Nov 10, 2023 | 47.22 | 47.83 | 47.19 | 47.75 | 1,318 | +0.64(+1.36%) |
Nov 09, 2023 | 47.58 | 47.58 | 47.03 | 47.11 | 2,301 | -0.20(-0.43%) |
Nov 08, 2023 | 47.71 | 47.71 | 47.28 | 47.31 | 2,020 | -0.22(-0.46%) |
Nov 07, 2023 | 47.19 | 47.57 | 47.15 | 47.53 | 2,136 | +0.52(+1.10%) |
Nov 06, 2023 | 47.37 | 47.37 | 47.01 | 47.01 | 1,393 | -0.39(-0.82%) |
Nov 03, 2023 | 47.20 | 47.48 | 47.20 | 47.40 | 968 | +0.94(+2.03%) |
Nov 02, 2023 | 46.31 | 46.55 | 46.18 | 46.46 | 5,584 | +0.67(+1.46%) |