Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.17 | 58.45 | 57.47 | 57.47 | 51,254 | -0.92(-1.57%) |
Jan 30, 2024 | 58.44 | 58.71 | 58.39 | 58.39 | 54,992 | -0.27(-0.46%) |
Jan 29, 2024 | 58.14 | 58.70 | 57.98 | 58.66 | 125,409 | +0.50(+0.86%) |
Jan 26, 2024 | 58.23 | 58.38 | 58.06 | 58.16 | 31,268 | +0.13(+0.22%) |
Jan 25, 2024 | 57.68 | 58.03 | 57.49 | 58.03 | 24,317 | +0.89(+1.56%) |
Jan 24, 2024 | 58.18 | 58.18 | 57.10 | 57.14 | 88,103 | -0.48(-0.84%) |
Jan 23, 2024 | 58.06 | 58.06 | 57.41 | 57.63 | 48,431 | -0.14(-0.24%) |
Jan 22, 2024 | 57.59 | 57.96 | 57.53 | 57.76 | 36,193 | +0.45(+0.78%) |
Jan 19, 2024 | 56.57 | 57.44 | 56.57 | 57.31 | 40,495 | +0.29(+0.51%) |
Jan 18, 2024 | 56.75 | 57.05 | 56.34 | 57.02 | 38,399 | +0.62(+1.10%) |
Jan 17, 2024 | 56.14 | 56.41 | 56.05 | 56.40 | 33,339 | -0.30(-0.53%) |
Jan 16, 2024 | 56.40 | 56.70 | 56.08 | 56.70 | 30,770 | -0.10(-0.18%) |
Jan 12, 2024 | 57.82 | 57.84 | 56.74 | 56.80 | 536,262 | -0.86(-1.49%) |
Jan 11, 2024 | 57.55 | 57.67 | 56.94 | 57.66 | 50,852 | -0.07(-0.12%) |
Jan 10, 2024 | 57.63 | 57.87 | 57.33 | 57.73 | 253,701 | +0.24(+0.42%) |
Jan 09, 2024 | 57.16 | 57.71 | 57.16 | 57.49 | 28,593 | -0.26(-0.45%) |
Jan 08, 2024 | 56.95 | 57.80 | 56.85 | 57.75 | 64,749 | +0.91(+1.60%) |
Jan 05, 2024 | 56.69 | 57.32 | 56.67 | 56.84 | 131,145 | +0.30(+0.53%) |
Jan 04, 2024 | 56.51 | 56.92 | 56.42 | 56.54 | 32,422 | +0.00(+0.00%) |
Jan 03, 2024 | 57.68 | 57.68 | 56.54 | 56.54 | 55,212 | -1.78(-3.05%) |
Jan 02, 2024 | 58.47 | 58.81 | 58.06 | 58.32 | 246,637 | -0.57(-0.97%) |
Dec 29, 2023 | 59.28 | 59.37 | 58.80 | 58.89 | 45,575 | -0.44(-0.74%) |
Dec 28, 2023 | 59.15 | 59.42 | 59.15 | 59.33 | 18,433 | +0.04(+0.07%) |
Dec 27, 2023 | 59.33 | 59.42 | 59.12 | 59.29 | 53,442 | +0.02(+0.03%) |
Dec 26, 2023 | 59.05 | 59.36 | 59.03 | 59.27 | 42,381 | +0.28(+0.47%) |
Dec 22, 2023 | 59.02 | 59.15 | 58.78 | 58.99 | 59,777 | -0.14(-0.24%) |
Dec 21, 2023 | 58.64 | 59.16 | 58.55 | 59.13 | 90,635 | +1.12(+1.92%) |
Dec 20, 2023 | 58.84 | 59.25 | 58.00 | 58.02 | 43,243 | -1.11(-1.87%) |
Dec 19, 2023 | 58.60 | 59.16 | 58.60 | 59.12 | 24,019 | +0.87(+1.49%) |
Dec 18, 2023 | 58.37 | 58.42 | 58.01 | 58.26 | 45,550 | -0.02(-0.03%) |
Dec 15, 2023 | 58.33 | 58.71 | 58.14 | 58.28 | 152,875 | -0.53(-0.90%) |
Dec 14, 2023 | 58.06 | 59.02 | 58.06 | 58.80 | 57,355 | +1.58(+2.77%) |
Dec 13, 2023 | 56.01 | 57.32 | 55.44 | 57.22 | 63,169 | +1.34(+2.41%) |
Dec 12, 2023 | 55.97 | 56.09 | 55.82 | 55.88 | 47,893 | -0.35(-0.62%) |
Dec 11, 2023 | 55.64 | 56.38 | 55.64 | 56.22 | 35,260 | +0.82(+1.47%) |
Dec 08, 2023 | 54.83 | 55.59 | 54.83 | 55.41 | 103,380 | +0.36(+0.65%) |
Dec 07, 2023 | 54.60 | 55.05 | 54.53 | 55.05 | 15,769 | +0.56(+1.02%) |
Dec 06, 2023 | 54.70 | 55.10 | 54.44 | 54.49 | 58,768 | +0.38(+0.70%) |
Dec 05, 2023 | 54.69 | 54.69 | 54.00 | 54.11 | 35,941 | -0.96(-1.74%) |
Dec 04, 2023 | 54.60 | 55.51 | 54.60 | 55.07 | 108,302 | +0.19(+0.34%) |
Dec 01, 2023 | 53.13 | 54.91 | 53.13 | 54.88 | 46,800 | +1.70(+3.20%) |
Nov 30, 2023 | 53.16 | 53.20 | 52.78 | 53.18 | 18,386 | +0.22(+0.41%) |
Nov 29, 2023 | 53.12 | 53.59 | 52.96 | 52.96 | 35,898 | +0.17(+0.32%) |
Nov 28, 2023 | 52.65 | 52.94 | 52.40 | 52.79 | 47,010 | +0.06(+0.11%) |
Nov 27, 2023 | 52.62 | 52.86 | 52.47 | 52.73 | 94,098 | -0.09(-0.17%) |
Nov 24, 2023 | 52.58 | 52.89 | 52.58 | 52.82 | 22,191 | +0.16(+0.30%) |
Nov 22, 2023 | 52.70 | 53.02 | 52.49 | 52.66 | 35,108 | +0.33(+0.63%) |
Nov 21, 2023 | 52.55 | 52.55 | 52.21 | 52.33 | 60,692 | -0.45(-0.85%) |
Nov 20, 2023 | 52.46 | 52.95 | 52.32 | 52.78 | 87,656 | +0.39(+0.74%) |
Nov 17, 2023 | 52.03 | 52.46 | 52.03 | 52.39 | 326,162 | +0.79(+1.52%) |
Nov 16, 2023 | 52.22 | 52.22 | 51.42 | 51.60 | 50,521 | -0.70(-1.33%) |
Nov 15, 2023 | 51.93 | 52.90 | 51.93 | 52.30 | 180,090 | +0.56(+1.08%) |
Nov 14, 2023 | 50.75 | 52.03 | 50.75 | 51.74 | 82,969 | +2.21(+4.46%) |
Nov 13, 2023 | 49.50 | 49.76 | 49.25 | 49.53 | 89,808 | -0.23(-0.46%) |
Nov 10, 2023 | 49.36 | 49.77 | 48.95 | 49.76 | 230,806 | +0.52(+1.05%) |
Nov 09, 2023 | 50.20 | 50.20 | 49.16 | 49.24 | 115,837 | -0.70(-1.40%) |
Nov 08, 2023 | 50.38 | 50.50 | 49.93 | 49.94 | 86,949 | -0.37(-0.73%) |
Nov 07, 2023 | 50.03 | 50.46 | 49.89 | 50.31 | 146,477 | +0.16(+0.32%) |
Nov 06, 2023 | 50.74 | 50.74 | 49.95 | 50.15 | 64,630 | -0.52(-1.02%) |
Nov 03, 2023 | 49.56 | 50.89 | 49.56 | 50.67 | 170,596 | +1.69(+3.46%) |
Nov 02, 2023 | 48.21 | 49.01 | 48.21 | 48.97 | 117,100 | +1.21(+2.54%) |