Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 27,694 | -1.49(-2.54%) |
Jan 30, 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 148,226 | -1.01(-1.69%) |
Jan 29, 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 150,297 | +1.97(+3.42%) |
Jan 26, 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 8,259 | -0.37(-0.64%) |
Jan 25, 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 11,268 | +0.76(+1.33%) |
Jan 24, 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 20,094 | -1.40(-2.39%) |
Jan 23, 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 16,726 | +0.78(+1.35%) |
Jan 22, 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 42,141 | +0.32(+0.56%) |
Jan 19, 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 49,103 | +0.47(+0.82%) |
Jan 18, 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 21,968 | -0.75(-1.30%) |
Jan 17, 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 17,676 | -0.61(-1.04%) |
Jan 16, 2024 | 58.99 | 58.64 | 57.70 | 58.44 | 24,145 | -1.11(-1.86%) |
Jan 12, 2024 | 60.62 | 61.26 | 59.38 | 59.55 | 14,154 | +0.14(+0.24%) |
Jan 11, 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 115,792 | -0.98(-1.62%) |
Jan 10, 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 14,748 | -0.80(-1.31%) |
Jan 09, 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 103,743 | -0.09(-0.15%) |
Jan 08, 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 26,332 | +2.75(+4.70%) |
Jan 05, 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 22,170 | -0.18(-0.31%) |
Jan 04, 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 31,009 | +0.66(+1.14%) |
Jan 03, 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 20,779 | -1.27(-2.14%) |
Jan 02, 2024 | 56.26 | 60.06 | 56.03 | 59.32 | 27,269 | +2.27(+3.98%) |
Dec 29, 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 16,848 | -1.17(-2.01%) |
Dec 28, 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 55,782 | +0.03(+0.05%) |
Dec 27, 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 76,360 | +1.80(+3.19%) |
Dec 26, 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 32,423 | +1.34(+2.43%) |
Dec 22, 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 39,003 | +2.50(+4.76%) |
Dec 21, 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 119,920 | +1.50(+2.94%) |
Dec 20, 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 28,256 | -3.15(-5.81%) |
Dec 19, 2023 | 53.49 | 54.20 | 53.30 | 54.20 | 16,177 | +1.67(+3.18%) |
Dec 18, 2023 | 53.15 | 53.15 | 52.35 | 52.53 | 16,100 | -0.75(-1.41%) |
Dec 15, 2023 | 53.88 | 54.75 | 52.80 | 53.28 | 19,162 | -0.71(-1.31%) |
Dec 14, 2023 | 53.86 | 54.67 | 53.46 | 53.99 | 39,476 | +0.71(+1.33%) |
Dec 13, 2023 | 49.59 | 53.28 | 49.59 | 53.28 | 27,995 | +3.94(+7.98%) |
Dec 12, 2023 | 48.86 | 49.55 | 47.87 | 49.34 | 14,465 | +1.15(+2.38%) |
Dec 11, 2023 | 47.59 | 48.20 | 47.39 | 48.20 | 8,918 | +0.68(+1.43%) |
Dec 08, 2023 | 47.76 | 48.23 | 47.38 | 47.52 | 4,895 | -0.65(-1.35%) |
Dec 07, 2023 | 47.58 | 48.33 | 47.27 | 48.17 | 10,607 | +0.53(+1.11%) |
Dec 06, 2023 | 47.23 | 48.38 | 47.11 | 47.64 | 20,527 | +0.47(+1.00%) |
Dec 05, 2023 | 47.14 | 47.35 | 46.65 | 47.17 | 5,968 | -0.12(-0.25%) |
Dec 04, 2023 | 46.04 | 47.41 | 46.04 | 47.29 | 11,499 | +0.82(+1.77%) |
Dec 01, 2023 | 45.16 | 46.46 | 44.61 | 46.46 | 7,329 | +1.13(+2.50%) |
Nov 30, 2023 | 44.48 | 45.87 | 44.48 | 45.33 | 16,878 | +1.42(+3.23%) |
Nov 29, 2023 | 43.80 | 44.60 | 43.78 | 43.91 | 14,448 | +0.71(+1.63%) |
Nov 28, 2023 | 43.17 | 43.30 | 42.81 | 43.20 | 10,177 | -0.30(-0.68%) |
Nov 27, 2023 | 43.69 | 43.69 | 43.16 | 43.50 | 8,768 | -0.55(-1.25%) |
Nov 24, 2023 | 43.54 | 44.46 | 43.54 | 44.05 | 3,372 | +0.49(+1.13%) |
Nov 22, 2023 | 43.95 | 44.07 | 43.22 | 43.56 | 10,587 | +0.37(+0.86%) |
Nov 21, 2023 | 43.63 | 43.63 | 43.06 | 43.19 | 9,514 | -0.85(-1.93%) |
Nov 20, 2023 | 43.15 | 44.40 | 43.15 | 44.04 | 29,657 | +0.59(+1.36%) |
Nov 17, 2023 | 42.96 | 43.55 | 42.71 | 43.45 | 8,010 | +0.93(+2.19%) |
Nov 16, 2023 | 43.63 | 43.63 | 42.39 | 42.52 | 52,065 | -0.84(-1.94%) |
Nov 15, 2023 | 43.90 | 44.47 | 43.33 | 43.36 | 24,242 | -0.23(-0.53%) |
Nov 14, 2023 | 43.03 | 43.99 | 43.03 | 43.59 | 60,178 | +1.75(+4.18%) |
Nov 13, 2023 | 40.98 | 41.87 | 40.67 | 41.84 | 13,933 | +0.13(+0.31%) |
Nov 10, 2023 | 41.43 | 41.91 | 40.51 | 41.71 | 100,815 | +0.14(+0.34%) |
Nov 09, 2023 | 44.36 | 44.36 | 41.42 | 41.57 | 41,635 | -2.61(-5.90%) |
Nov 08, 2023 | 45.48 | 45.48 | 43.79 | 44.18 | 10,021 | -1.42(-3.11%) |
Nov 07, 2023 | 45.17 | 45.78 | 44.91 | 45.60 | 4,543 | +0.31(+0.68%) |
Nov 06, 2023 | 46.40 | 46.40 | 45.12 | 45.29 | 15,235 | -0.40(-0.87%) |
Nov 03, 2023 | 44.49 | 46.15 | 44.49 | 45.69 | 10,902 | +1.89(+4.31%) |
Nov 02, 2023 | 42.67 | 43.97 | 42.67 | 43.80 | 4,022 | +1.02(+2.38%) |