Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.39 | 53.67 | 53.08 | 53.13 | 100,476 | -0.17(-0.32%) |
Jan 30, 2024 | 53.12 | 53.43 | 53.04 | 53.30 | 1,657,552 | +0.06(+0.11%) |
Jan 29, 2024 | 52.89 | 53.26 | 52.75 | 53.24 | 59,153 | +0.32(+0.60%) |
Jan 26, 2024 | 52.89 | 52.99 | 52.81 | 52.92 | 37,669 | -0.08(-0.15%) |
Jan 25, 2024 | 52.70 | 53.00 | 52.64 | 53.00 | 48,475 | +0.52(+0.99%) |
Jan 24, 2024 | 53.17 | 53.17 | 52.46 | 52.48 | 38,113 | -0.36(-0.68%) |
Jan 23, 2024 | 52.75 | 52.92 | 52.67 | 52.84 | 21,694 | +0.00(+0.00%) |
Jan 22, 2024 | 52.92 | 53.07 | 52.78 | 52.84 | 32,126 | +0.08(+0.15%) |
Jan 19, 2024 | 52.41 | 52.78 | 52.31 | 52.76 | 36,435 | +0.30(+0.57%) |
Jan 18, 2024 | 52.34 | 52.50 | 52.17 | 52.46 | 52,484 | +0.13(+0.25%) |
Jan 17, 2024 | 52.41 | 52.60 | 52.10 | 52.33 | 54,709 | -0.65(-1.22%) |
Jan 16, 2024 | 53.10 | 53.21 | 52.88 | 52.98 | 71,545 | -0.52(-0.97%) |
Jan 12, 2024 | 53.53 | 53.73 | 53.42 | 53.50 | 85,666 | +0.37(+0.69%) |
Jan 11, 2024 | 53.59 | 53.59 | 52.88 | 53.13 | 159,650 | -0.42(-0.78%) |
Jan 10, 2024 | 53.43 | 53.64 | 53.38 | 53.55 | 16,409 | +0.25(+0.47%) |
Jan 09, 2024 | 53.45 | 53.45 | 53.27 | 53.30 | 45,241 | -0.39(-0.72%) |
Jan 08, 2024 | 53.35 | 53.76 | 53.28 | 53.69 | 64,382 | +0.33(+0.62%) |
Jan 05, 2024 | 53.25 | 53.69 | 53.25 | 53.36 | 59,219 | +0.11(+0.21%) |
Jan 04, 2024 | 53.26 | 53.53 | 53.23 | 53.25 | 58,566 | +0.01(+0.02%) |
Jan 03, 2024 | 53.20 | 53.40 | 53.09 | 53.24 | 68,792 | -0.13(-0.24%) |
Jan 02, 2024 | 53.02 | 53.53 | 53.02 | 53.37 | 102,165 | +0.00(+0.00%) |
Dec 29, 2023 | 53.34 | 53.42 | 53.27 | 53.37 | 29,097 | +0.01(+0.02%) |
Dec 28, 2023 | 53.31 | 53.56 | 53.31 | 53.36 | 91,581 | -0.03(-0.06%) |
Dec 27, 2023 | 53.18 | 53.44 | 53.18 | 53.39 | 103,238 | +0.14(+0.26%) |
Dec 26, 2023 | 53.07 | 53.36 | 53.01 | 53.25 | 53,338 | +0.25(+0.47%) |
Dec 22, 2023 | 53.01 | 53.43 | 52.93 | 53.00 | 48,717 | +0.18(+0.34%) |
Dec 21, 2023 | 52.68 | 52.82 | 52.53 | 52.82 | 52,144 | +0.67(+1.28%) |
Dec 20, 2023 | 52.75 | 52.84 | 52.13 | 52.15 | 123,639 | -0.69(-1.30%) |
Dec 19, 2023 | 52.63 | 52.87 | 52.63 | 52.84 | 107,074 | +0.34(+0.65%) |
Dec 18, 2023 | 52.62 | 52.70 | 52.45 | 52.50 | 152,575 | +0.02(+0.04%) |
Dec 15, 2023 | 52.85 | 52.85 | 52.36 | 52.48 | 88,320 | -0.60(-1.13%) |
Dec 14, 2023 | 53.13 | 53.41 | 53.06 | 53.08 | 67,451 | +0.30(+0.56%) |
Dec 13, 2023 | 51.71 | 52.81 | 51.67 | 52.79 | 119,323 | +1.10(+2.13%) |
Dec 12, 2023 | 51.52 | 51.73 | 51.50 | 51.69 | 115,203 | -0.03(-0.06%) |
Dec 11, 2023 | 51.56 | 51.77 | 51.52 | 51.72 | 102,205 | +0.12(+0.23%) |
Dec 08, 2023 | 51.62 | 51.80 | 51.47 | 51.60 | 55,918 | -0.15(-0.29%) |
Dec 07, 2023 | 51.75 | 51.88 | 51.58 | 51.75 | 52,280 | +0.14(+0.27%) |
Dec 06, 2023 | 51.68 | 51.84 | 51.56 | 51.61 | 33,232 | +0.23(+0.45%) |
Dec 05, 2023 | 51.57 | 51.63 | 51.34 | 51.38 | 54,867 | -0.15(-0.29%) |
Dec 04, 2023 | 51.40 | 51.72 | 51.40 | 51.53 | 35,247 | -0.16(-0.31%) |
Dec 01, 2023 | 51.02 | 51.70 | 51.02 | 51.69 | 38,060 | +0.64(+1.26%) |
Nov 30, 2023 | 50.79 | 51.05 | 50.65 | 51.04 | 52,324 | +0.28(+0.55%) |
Nov 29, 2023 | 50.83 | 50.91 | 50.69 | 50.77 | 63,301 | +0.07(+0.14%) |
Nov 28, 2023 | 50.57 | 50.86 | 50.57 | 50.70 | 46,345 | +0.24(+0.47%) |
Nov 27, 2023 | 50.56 | 50.56 | 50.39 | 50.46 | 31,784 | -0.17(-0.33%) |
Nov 24, 2023 | 50.48 | 50.71 | 50.47 | 50.63 | 30,360 | +0.24(+0.47%) |
Nov 22, 2023 | 50.28 | 50.39 | 50.24 | 50.39 | 220,801 | +0.08(+0.16%) |
Nov 21, 2023 | 50.41 | 50.41 | 50.23 | 50.31 | 172,537 | -0.05(-0.10%) |
Nov 20, 2023 | 50.15 | 50.46 | 50.05 | 50.36 | 113,676 | +0.16(+0.32%) |
Nov 17, 2023 | 50.14 | 50.20 | 50.00 | 50.20 | 90,450 | +0.43(+0.86%) |
Nov 16, 2023 | 49.72 | 49.85 | 49.61 | 49.78 | 45,796 | +0.12(+0.24%) |
Nov 15, 2023 | 49.62 | 49.87 | 49.62 | 49.66 | 61,426 | -0.07(-0.14%) |
Nov 14, 2023 | 49.23 | 49.79 | 49.23 | 49.73 | 148,242 | +1.28(+2.64%) |
Nov 13, 2023 | 48.41 | 48.60 | 48.26 | 48.45 | 75,317 | -0.10(-0.20%) |
Nov 10, 2023 | 48.47 | 48.77 | 48.10 | 48.55 | 85,682 | +0.26(+0.53%) |
Nov 09, 2023 | 48.78 | 48.81 | 48.27 | 48.29 | 64,045 | -0.24(-0.49%) |
Nov 08, 2023 | 48.71 | 48.71 | 48.40 | 48.53 | 103,592 | -0.22(-0.45%) |
Nov 07, 2023 | 48.86 | 48.89 | 48.73 | 48.75 | 78,789 | -0.36(-0.73%) |
Nov 06, 2023 | 49.38 | 49.43 | 49.06 | 49.10 | 44,712 | -0.36(-0.72%) |
Nov 03, 2023 | 49.40 | 49.65 | 49.40 | 49.46 | 41,148 | +0.62(+1.28%) |
Nov 02, 2023 | 48.31 | 48.91 | 48.31 | 48.83 | 88,276 | +0.97(+2.03%) |