Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.29 | 56.29 | 54.51 | 54.54 | 941,235 | -1.82(-3.23%) |
Jan 30, 2024 | 54.45 | 56.46 | 54.45 | 56.35 | 1,178,873 | +1.13(+2.05%) |
Jan 29, 2024 | 54.81 | 55.27 | 53.97 | 55.22 | 867,722 | +0.18(+0.32%) |
Jan 26, 2024 | 55.08 | 55.53 | 54.22 | 55.04 | 728,738 | +0.04(+0.07%) |
Jan 25, 2024 | 54.47 | 55.09 | 53.42 | 55.00 | 1,101,412 | +1.21(+2.25%) |
Jan 24, 2024 | 53.83 | 54.33 | 53.32 | 53.79 | 866,102 | +0.66(+1.23%) |
Jan 23, 2024 | 53.32 | 54.15 | 52.71 | 53.13 | 1,120,234 | -0.40(-0.74%) |
Jan 22, 2024 | 53.08 | 54.05 | 52.43 | 53.53 | 1,217,700 | +0.39(+0.73%) |
Jan 19, 2024 | 53.10 | 53.20 | 52.13 | 53.14 | 1,157,343 | -0.05(-0.09%) |
Jan 18, 2024 | 52.71 | 53.32 | 52.10 | 53.19 | 883,840 | +0.49(+0.92%) |
Jan 17, 2024 | 52.42 | 53.00 | 51.97 | 52.71 | 1,044,447 | -0.51(-0.95%) |
Jan 16, 2024 | 54.66 | 54.85 | 53.05 | 53.21 | 1,327,564 | -1.77(-3.22%) |
Jan 12, 2024 | 55.93 | 56.17 | 54.64 | 54.98 | 912,806 | +0.68(+1.24%) |
Jan 11, 2024 | 54.57 | 55.00 | 53.69 | 54.31 | 898,520 | -0.12(-0.22%) |
Jan 10, 2024 | 54.25 | 54.48 | 53.47 | 54.43 | 1,166,437 | +0.21(+0.38%) |
Jan 09, 2024 | 55.34 | 55.55 | 53.56 | 54.22 | 1,122,655 | -1.05(-1.91%) |
Jan 08, 2024 | 53.73 | 55.27 | 52.46 | 55.27 | 1,292,373 | -0.38(-0.68%) |
Jan 05, 2024 | 55.53 | 55.88 | 54.67 | 55.65 | 917,987 | +0.57(+1.03%) |
Jan 04, 2024 | 58.57 | 58.59 | 54.97 | 55.08 | 1,268,482 | -2.49(-4.33%) |
Jan 03, 2024 | 56.84 | 58.22 | 56.39 | 57.58 | 1,111,476 | +0.57(+0.99%) |
Jan 02, 2024 | 57.15 | 58.32 | 56.71 | 57.01 | 928,445 | +0.52(+0.91%) |
Dec 29, 2023 | 57.27 | 57.45 | 56.41 | 56.49 | 1,362,672 | -0.63(-1.10%) |
Dec 28, 2023 | 58.04 | 58.59 | 57.07 | 57.12 | 991,429 | -1.47(-2.51%) |
Dec 27, 2023 | 58.81 | 59.24 | 55.97 | 58.59 | 1,230,474 | -0.29(-0.49%) |
Dec 26, 2023 | 57.95 | 59.43 | 57.56 | 58.88 | 988,689 | +1.64(+2.86%) |
Dec 22, 2023 | 57.81 | 58.35 | 57.12 | 57.24 | 809,189 | -0.03(-0.05%) |
Dec 21, 2023 | 56.76 | 57.34 | 56.38 | 57.27 | 785,887 | +0.70(+1.23%) |
Dec 20, 2023 | 57.90 | 58.56 | 56.39 | 56.57 | 1,336,522 | -1.14(-1.98%) |
Dec 19, 2023 | 56.93 | 58.01 | 56.16 | 57.72 | 1,424,294 | +0.48(+0.83%) |
Dec 18, 2023 | 57.24 | 58.25 | 57.04 | 57.24 | 1,187,645 | +1.40(+2.51%) |
Dec 15, 2023 | 56.25 | 56.74 | 54.93 | 55.84 | 2,430,834 | -0.10(-0.18%) |
Dec 14, 2023 | 55.50 | 57.01 | 55.48 | 55.94 | 1,559,004 | +2.06(+3.82%) |
Dec 13, 2023 | 52.08 | 53.95 | 51.80 | 53.88 | 1,329,756 | +2.13(+4.11%) |
Dec 12, 2023 | 52.15 | 52.24 | 51.39 | 51.75 | 1,247,811 | -1.69(-3.16%) |
Dec 11, 2023 | 53.38 | 54.50 | 53.13 | 53.44 | 1,207,335 | -0.33(-0.61%) |
Dec 08, 2023 | 52.99 | 54.01 | 52.75 | 53.77 | 1,464,671 | +1.32(+2.52%) |
Dec 07, 2023 | 53.83 | 54.18 | 52.38 | 52.45 | 1,356,396 | -0.69(-1.29%) |
Dec 06, 2023 | 54.86 | 55.80 | 53.13 | 53.13 | 1,651,231 | -2.43(-4.38%) |
Dec 05, 2023 | 57.40 | 57.67 | 55.55 | 55.57 | 1,055,322 | -1.69(-2.95%) |
Dec 04, 2023 | 57.04 | 57.62 | 56.45 | 57.26 | 923,625 | -0.49(-0.84%) |
Dec 01, 2023 | 57.18 | 58.81 | 56.86 | 57.75 | 1,009,751 | +0.24(+0.41%) |
Nov 30, 2023 | 58.49 | 59.54 | 56.37 | 57.51 | 1,100,255 | -0.16(-0.28%) |
Nov 29, 2023 | 57.94 | 58.22 | 57.11 | 57.67 | 968,416 | +0.10(+0.17%) |
Nov 28, 2023 | 57.51 | 58.47 | 56.74 | 57.57 | 846,823 | +0.31(+0.54%) |
Nov 27, 2023 | 57.66 | 57.75 | 56.78 | 57.26 | 849,437 | -0.94(-1.62%) |
Nov 24, 2023 | 57.80 | 59.01 | 57.54 | 58.20 | 316,237 | +0.25(+0.43%) |
Nov 22, 2023 | 55.96 | 58.20 | 55.40 | 57.95 | 1,200,261 | -0.15(-0.26%) |
Nov 21, 2023 | 57.33 | 58.12 | 56.53 | 58.10 | 1,285,451 | +0.09(+0.15%) |
Nov 20, 2023 | 58.38 | 59.02 | 57.96 | 58.01 | 808,790 | +0.28(+0.48%) |
Nov 17, 2023 | 56.85 | 58.00 | 56.72 | 57.74 | 1,456,073 | +1.94(+3.47%) |
Nov 16, 2023 | 56.76 | 57.36 | 54.59 | 55.80 | 1,673,825 | -2.14(-3.69%) |
Nov 15, 2023 | 57.61 | 59.04 | 57.23 | 57.93 | 1,116,842 | +0.05(+0.09%) |
Nov 14, 2023 | 57.73 | 58.26 | 57.00 | 57.88 | 1,245,151 | +0.49(+0.85%) |
Nov 13, 2023 | 56.30 | 57.51 | 55.88 | 57.40 | 1,423,308 | +1.29(+2.30%) |
Nov 10, 2023 | 55.75 | 56.46 | 54.79 | 56.11 | 1,079,691 | +1.04(+1.89%) |
Nov 09, 2023 | 55.53 | 56.22 | 54.83 | 55.06 | 1,345,809 | +0.18(+0.33%) |
Nov 08, 2023 | 56.38 | 56.99 | 54.71 | 54.88 | 1,751,208 | -2.24(-3.92%) |
Nov 07, 2023 | 58.38 | 58.53 | 56.83 | 57.12 | 1,706,578 | -2.60(-4.36%) |
Nov 06, 2023 | 62.16 | 62.31 | 59.42 | 59.72 | 1,185,586 | -2.11(-3.41%) |
Nov 03, 2023 | 62.72 | 62.98 | 60.64 | 61.83 | 1,214,356 | -0.75(-1.20%) |
Nov 02, 2023 | 60.59 | 62.67 | 60.09 | 62.59 | 931,709 | +2.29(+3.79%) |