Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.84 | 58.84 | 57.53 | 57.69 | 223,440 | -1.20(-2.04%) |
Jan 30, 2024 | 56.88 | 59.07 | 56.88 | 58.89 | 305,028 | +1.73(+3.03%) |
Jan 29, 2024 | 57.11 | 57.47 | 56.24 | 57.16 | 323,461 | -0.10(-0.17%) |
Jan 26, 2024 | 56.74 | 57.40 | 56.09 | 57.26 | 400,332 | +0.47(+0.83%) |
Jan 25, 2024 | 55.87 | 56.97 | 55.74 | 56.79 | 438,683 | +1.28(+2.31%) |
Jan 24, 2024 | 55.37 | 55.82 | 54.74 | 55.51 | 904,927 | +0.45(+0.82%) |
Jan 23, 2024 | 55.03 | 55.95 | 54.96 | 55.06 | 374,973 | -0.08(-0.15%) |
Jan 22, 2024 | 55.96 | 55.96 | 54.85 | 55.14 | 841,796 | -0.73(-1.31%) |
Jan 19, 2024 | 55.64 | 55.91 | 55.16 | 55.87 | 530,605 | +0.30(+0.54%) |
Jan 18, 2024 | 55.36 | 55.91 | 55.01 | 55.57 | 611,820 | +0.27(+0.49%) |
Jan 17, 2024 | 57.00 | 57.00 | 54.58 | 55.30 | 673,730 | -2.31(-4.01%) |
Jan 16, 2024 | 58.20 | 58.38 | 57.28 | 57.61 | 617,942 | -0.51(-0.88%) |
Jan 12, 2024 | 59.29 | 59.64 | 58.03 | 58.12 | 271,148 | -0.17(-0.29%) |
Jan 11, 2024 | 58.27 | 58.48 | 57.49 | 58.29 | 495,311 | +0.41(+0.71%) |
Jan 10, 2024 | 58.62 | 58.62 | 57.78 | 57.88 | 1,120,386 | -0.29(-0.50%) |
Jan 09, 2024 | 57.45 | 58.21 | 56.58 | 58.17 | 522,704 | +0.72(+1.25%) |
Jan 08, 2024 | 58.08 | 58.08 | 56.88 | 57.45 | 362,082 | -1.34(-2.28%) |
Jan 05, 2024 | 59.35 | 59.52 | 58.65 | 58.79 | 340,375 | -0.18(-0.31%) |
Jan 04, 2024 | 61.44 | 61.44 | 58.91 | 58.97 | 409,459 | -0.81(-1.35%) |
Jan 03, 2024 | 57.81 | 59.84 | 57.81 | 59.78 | 435,568 | +1.85(+3.19%) |
Jan 02, 2024 | 57.41 | 58.27 | 57.22 | 57.93 | 485,144 | +0.74(+1.29%) |
Dec 29, 2023 | 56.29 | 57.22 | 56.22 | 57.19 | 262,658 | +0.64(+1.13%) |
Dec 28, 2023 | 57.18 | 57.54 | 56.49 | 56.55 | 234,738 | -0.89(-1.55%) |
Dec 27, 2023 | 58.21 | 58.21 | 57.30 | 57.44 | 286,983 | -0.33(-0.57%) |
Dec 26, 2023 | 57.01 | 58.30 | 57.01 | 57.77 | 191,537 | +1.21(+2.14%) |
Dec 22, 2023 | 56.81 | 57.21 | 56.20 | 56.56 | 401,969 | +0.30(+0.53%) |
Dec 21, 2023 | 56.02 | 56.53 | 55.76 | 56.26 | 794,127 | +0.28(+0.50%) |
Dec 20, 2023 | 57.38 | 57.62 | 55.97 | 55.98 | 420,154 | -1.22(-2.13%) |
Dec 19, 2023 | 56.50 | 57.33 | 56.50 | 57.20 | 499,425 | +0.61(+1.08%) |
Dec 18, 2023 | 56.06 | 56.97 | 56.06 | 56.59 | 495,589 | +1.36(+2.46%) |
Dec 15, 2023 | 56.24 | 56.54 | 55.08 | 55.23 | 675,521 | -1.24(-2.20%) |
Dec 14, 2023 | 55.34 | 56.56 | 55.34 | 56.47 | 315,683 | +1.80(+3.29%) |
Dec 13, 2023 | 53.64 | 54.77 | 53.39 | 54.67 | 488,713 | +1.26(+2.36%) |
Dec 12, 2023 | 53.61 | 53.86 | 52.98 | 53.41 | 652,174 | -0.96(-1.77%) |
Dec 11, 2023 | 54.49 | 54.62 | 53.44 | 54.37 | 1,154,601 | -1.00(-1.81%) |
Dec 08, 2023 | 54.48 | 55.95 | 53.80 | 55.37 | 412,640 | +1.63(+3.03%) |
Dec 07, 2023 | 55.77 | 55.77 | 52.99 | 53.74 | 623,498 | -1.24(-2.26%) |
Dec 06, 2023 | 56.42 | 56.85 | 54.93 | 54.98 | 2,142,415 | -1.56(-2.76%) |
Dec 05, 2023 | 56.73 | 57.57 | 56.51 | 56.54 | 1,022,066 | -0.51(-0.89%) |
Dec 04, 2023 | 56.64 | 57.28 | 56.47 | 57.05 | 388,678 | +0.00(+0.00%) |
Dec 01, 2023 | 56.26 | 57.96 | 56.26 | 57.05 | 384,325 | +0.71(+1.26%) |
Nov 30, 2023 | 57.43 | 58.02 | 56.29 | 56.34 | 564,234 | -1.09(-1.90%) |
Nov 29, 2023 | 57.96 | 58.21 | 57.25 | 57.43 | 330,201 | -0.24(-0.42%) |
Nov 28, 2023 | 57.54 | 58.60 | 57.39 | 57.67 | 500,114 | +0.35(+0.61%) |
Nov 27, 2023 | 57.15 | 57.81 | 57.06 | 57.32 | 358,083 | -0.28(-0.49%) |
Nov 24, 2023 | 57.12 | 58.23 | 57.12 | 57.60 | 149,331 | +0.69(+1.21%) |
Nov 22, 2023 | 56.53 | 57.05 | 55.68 | 56.91 | 1,037,250 | -0.65(-1.13%) |
Nov 21, 2023 | 57.44 | 57.94 | 56.59 | 57.56 | 641,461 | -0.19(-0.33%) |
Nov 20, 2023 | 57.94 | 58.18 | 57.41 | 57.75 | 432,218 | +0.10(+0.17%) |
Nov 17, 2023 | 56.09 | 58.00 | 56.09 | 57.65 | 477,281 | +2.14(+3.86%) |
Nov 16, 2023 | 56.06 | 56.10 | 54.62 | 55.51 | 564,097 | -0.99(-1.75%) |
Nov 15, 2023 | 56.57 | 57.23 | 56.32 | 56.50 | 427,022 | -0.45(-0.79%) |
Nov 14, 2023 | 57.08 | 57.34 | 56.62 | 56.95 | 563,145 | +0.25(+0.44%) |
Nov 13, 2023 | 56.02 | 57.05 | 55.91 | 56.70 | 336,665 | +0.68(+1.21%) |
Nov 10, 2023 | 55.45 | 56.05 | 54.69 | 56.02 | 328,418 | +1.26(+2.30%) |
Nov 09, 2023 | 55.17 | 55.72 | 54.68 | 54.76 | 337,088 | -0.01(-0.02%) |
Nov 08, 2023 | 55.27 | 55.68 | 53.52 | 54.77 | 1,274,574 | -1.21(-2.16%) |
Nov 07, 2023 | 57.07 | 57.08 | 55.87 | 55.98 | 822,516 | -1.25(-2.18%) |
Nov 06, 2023 | 57.68 | 58.13 | 57.19 | 57.23 | 567,312 | -0.25(-0.43%) |
Nov 03, 2023 | 58.50 | 58.93 | 57.36 | 57.48 | 572,347 | -1.08(-1.84%) |
Nov 02, 2023 | 58.29 | 59.09 | 57.62 | 58.56 | 827,280 | +0.55(+0.95%) |