Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.39 | 57.80 | 55.49 | 55.61 | 8,820 | -2.04(-3.53%) |
Jan 30, 2024 | 57.49 | 57.84 | 57.20 | 57.65 | 4,908 | -0.21(-0.37%) |
Jan 29, 2024 | 56.76 | 57.86 | 56.72 | 57.86 | 5,205 | +1.04(+1.84%) |
Jan 26, 2024 | 57.00 | 57.40 | 56.77 | 56.82 | 7,225 | +0.19(+0.33%) |
Jan 25, 2024 | 57.00 | 57.00 | 56.20 | 56.63 | 7,808 | +0.58(+1.03%) |
Jan 24, 2024 | 57.71 | 57.76 | 55.98 | 56.05 | 9,669 | -0.76(-1.34%) |
Jan 23, 2024 | 57.83 | 58.00 | 56.47 | 56.81 | 16,717 | -0.42(-0.74%) |
Jan 22, 2024 | 56.63 | 57.40 | 56.63 | 57.23 | 20,810 | +1.35(+2.41%) |
Jan 19, 2024 | 55.06 | 56.00 | 54.60 | 55.88 | 38,388 | +1.05(+1.91%) |
Jan 18, 2024 | 54.60 | 54.91 | 53.83 | 54.83 | 8,031 | +0.80(+1.48%) |
Jan 17, 2024 | 53.66 | 54.39 | 53.47 | 54.03 | 18,682 | -0.70(-1.29%) |
Jan 16, 2024 | 54.71 | 55.15 | 54.21 | 54.73 | 12,771 | -0.79(-1.43%) |
Jan 12, 2024 | 56.51 | 56.66 | 55.34 | 55.53 | 27,751 | -0.07(-0.13%) |
Jan 11, 2024 | 54.60 | 55.60 | 54.59 | 55.60 | 3,487 | -0.33(-0.59%) |
Jan 10, 2024 | 55.72 | 56.05 | 55.38 | 55.93 | 6,133 | +0.32(+0.58%) |
Jan 09, 2024 | 55.39 | 55.91 | 55.10 | 55.61 | 24,914 | -0.73(-1.30%) |
Jan 08, 2024 | 54.80 | 56.34 | 54.80 | 56.34 | 20,924 | +1.42(+2.58%) |
Jan 05, 2024 | 54.12 | 55.55 | 54.00 | 54.92 | 14,823 | +0.28(+0.52%) |
Jan 04, 2024 | 54.64 | 55.29 | 54.54 | 54.64 | 33,878 | -0.16(-0.29%) |
Jan 03, 2024 | 56.15 | 56.15 | 54.77 | 54.80 | 52,904 | -2.59(-4.51%) |
Jan 02, 2024 | 57.01 | 58.13 | 56.89 | 57.39 | 371,423 | -0.50(-0.86%) |
Dec 29, 2023 | 58.74 | 58.85 | 57.87 | 57.89 | 35,963 | -1.08(-1.84%) |
Dec 28, 2023 | 58.70 | 59.26 | 58.57 | 58.97 | 15,976 | -0.15(-0.25%) |
Dec 27, 2023 | 59.18 | 59.27 | 58.76 | 59.12 | 9,036 | +0.05(+0.09%) |
Dec 26, 2023 | 58.30 | 59.31 | 58.18 | 59.07 | 14,274 | +0.91(+1.57%) |
Dec 22, 2023 | 58.07 | 58.75 | 57.68 | 58.16 | 27,378 | +0.35(+0.60%) |
Dec 21, 2023 | 57.19 | 57.81 | 56.76 | 57.81 | 163,964 | +1.55(+2.76%) |
Dec 20, 2023 | 57.78 | 58.65 | 56.26 | 56.26 | 36,409 | -1.83(-3.16%) |
Dec 19, 2023 | 57.12 | 58.09 | 57.12 | 58.09 | 10,233 | +1.43(+2.52%) |
Dec 18, 2023 | 56.97 | 57.15 | 56.37 | 56.66 | 32,301 | +0.13(+0.22%) |
Dec 15, 2023 | 57.65 | 57.65 | 56.24 | 56.54 | 12,543 | -0.98(-1.71%) |
Dec 14, 2023 | 56.23 | 57.88 | 56.23 | 57.52 | 30,552 | +2.55(+4.64%) |
Dec 13, 2023 | 52.29 | 54.98 | 51.86 | 54.97 | 20,437 | +2.68(+5.12%) |
Dec 12, 2023 | 52.41 | 52.69 | 52.01 | 52.29 | 6,205 | -0.22(-0.42%) |
Dec 11, 2023 | 51.96 | 52.59 | 51.93 | 52.51 | 6,189 | +0.54(+1.04%) |
Dec 08, 2023 | 51.32 | 52.33 | 51.32 | 51.97 | 8,519 | +0.44(+0.84%) |
Dec 07, 2023 | 51.03 | 51.54 | 50.99 | 51.54 | 5,871 | +0.56(+1.10%) |
Dec 06, 2023 | 52.01 | 52.46 | 50.93 | 50.98 | 173,125 | -0.21(-0.41%) |
Dec 05, 2023 | 52.22 | 52.22 | 51.17 | 51.19 | 10,562 | -1.38(-2.63%) |
Dec 04, 2023 | 51.49 | 52.69 | 51.49 | 52.57 | 31,423 | +0.80(+1.54%) |
Dec 01, 2023 | 49.66 | 51.82 | 49.65 | 51.78 | 47,090 | +2.33(+4.72%) |
Nov 30, 2023 | 49.07 | 49.46 | 48.90 | 49.44 | 9,602 | +0.52(+1.06%) |
Nov 29, 2023 | 49.15 | 49.84 | 48.78 | 48.92 | 7,374 | +0.40(+0.82%) |
Nov 28, 2023 | 49.02 | 49.17 | 48.46 | 48.52 | 10,227 | -0.68(-1.38%) |
Nov 27, 2023 | 49.02 | 49.39 | 48.77 | 49.20 | 36,874 | -0.14(-0.28%) |
Nov 24, 2023 | 49.35 | 49.45 | 49.26 | 49.34 | 53,868 | +0.39(+0.79%) |
Nov 22, 2023 | 49.08 | 49.21 | 48.77 | 48.95 | 85,231 | +0.61(+1.26%) |
Nov 21, 2023 | 48.56 | 48.60 | 48.34 | 48.34 | 13,936 | -0.53(-1.08%) |
Nov 20, 2023 | 48.48 | 49.04 | 48.37 | 48.87 | 17,752 | +0.42(+0.88%) |
Nov 17, 2023 | 48.21 | 48.53 | 48.21 | 48.45 | 13,108 | +0.81(+1.70%) |
Nov 16, 2023 | 48.44 | 48.66 | 47.41 | 47.64 | 23,098 | -1.04(-2.13%) |
Nov 15, 2023 | 48.40 | 49.66 | 48.40 | 48.67 | 16,857 | +0.45(+0.93%) |
Nov 14, 2023 | 46.68 | 48.39 | 46.68 | 48.23 | 18,940 | +3.44(+7.68%) |
Nov 13, 2023 | 44.50 | 44.97 | 44.44 | 44.78 | 2,445 | -0.10(-0.23%) |
Nov 10, 2023 | 44.13 | 44.89 | 44.10 | 44.89 | 2,657 | +1.02(+2.33%) |
Nov 09, 2023 | 45.33 | 45.33 | 43.77 | 43.87 | 7,469 | -0.96(-2.14%) |
Nov 08, 2023 | 45.04 | 45.04 | 44.73 | 44.83 | 6,333 | -0.43(-0.96%) |
Nov 07, 2023 | 45.25 | 45.41 | 45.21 | 45.26 | 3,504 | -0.31(-0.68%) |
Nov 06, 2023 | 45.69 | 45.83 | 45.48 | 45.57 | 7,756 | -0.88(-1.89%) |
Nov 03, 2023 | 45.75 | 46.83 | 45.75 | 46.45 | 30,194 | +1.77(+3.96%) |
Nov 02, 2023 | 43.86 | 44.68 | 43.86 | 44.68 | 9,653 | +1.81(+4.22%) |