Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.37 | 58.37 | 57.25 | 57.42 | 1,470 | -0.67(-1.15%) |
Jan 30, 2024 | 57.72 | 58.09 | 57.72 | 58.09 | 5,363 | -0.91(-1.55%) |
Jan 29, 2024 | 57.56 | 59.01 | 57.56 | 59.01 | 2,463 | +1.22(+2.11%) |
Jan 26, 2024 | 57.89 | 58.20 | 57.79 | 57.79 | 3,170 | -0.30(-0.51%) |
Jan 25, 2024 | 58.00 | 58.49 | 58.00 | 58.08 | 3,526 | +0.18(+0.30%) |
Jan 24, 2024 | 59.42 | 59.42 | 57.91 | 57.91 | 4,509 | -0.45(-0.77%) |
Jan 23, 2024 | 57.56 | 58.36 | 57.56 | 58.36 | 2,332 | +0.67(+1.16%) |
Jan 22, 2024 | 56.98 | 57.69 | 56.98 | 57.69 | 2,100 | +0.67(+1.18%) |
Jan 19, 2024 | 56.89 | 57.02 | 56.72 | 57.02 | 2,867 | +0.27(+0.48%) |
Jan 18, 2024 | 56.81 | 57.17 | 56.52 | 56.75 | 3,302 | -0.78(-1.36%) |
Jan 17, 2024 | 57.54 | 57.54 | 57.09 | 57.53 | 2,203 | -0.15(-0.26%) |
Jan 16, 2024 | 57.56 | 57.70 | 57.53 | 57.68 | 2,157 | -0.74(-1.26%) |
Jan 12, 2024 | 59.53 | 59.53 | 58.39 | 58.41 | 3,045 | -0.06(-0.10%) |
Jan 11, 2024 | 59.00 | 59.00 | 58.02 | 58.47 | 4,962 | -0.63(-1.07%) |
Jan 10, 2024 | 60.15 | 60.15 | 59.01 | 59.10 | 14,148 | -0.94(-1.56%) |
Jan 09, 2024 | 59.72 | 60.08 | 59.64 | 60.04 | 4,044 | -0.02(-0.03%) |
Jan 08, 2024 | 57.73 | 60.06 | 57.20 | 60.06 | 5,603 | +2.33(+4.03%) |
Jan 05, 2024 | 57.86 | 57.86 | 57.38 | 57.73 | 2,317 | -0.59(-1.01%) |
Jan 04, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 118 | +0.01(+0.03%) |
Jan 03, 2024 | 58.53 | 58.63 | 58.28 | 58.30 | 1,421 | -0.67(-1.14%) |
Jan 02, 2024 | 58.04 | 59.41 | 58.00 | 58.98 | 5,297 | +0.89(+1.53%) |
Dec 29, 2023 | 58.17 | 58.17 | 58.09 | 58.09 | 509 | -0.49(-0.84%) |
Dec 28, 2023 | 58.94 | 59.10 | 58.58 | 58.58 | 2,159 | -0.21(-0.36%) |
Dec 27, 2023 | 58.41 | 58.79 | 58.41 | 58.79 | 2,231 | +0.70(+1.21%) |
Dec 26, 2023 | 57.12 | 58.13 | 57.12 | 58.09 | 4,896 | +0.95(+1.67%) |
Dec 22, 2023 | 55.82 | 57.14 | 55.82 | 57.14 | 1,074 | +1.37(+2.46%) |
Dec 21, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 238 | +0.73(+1.33%) |
Dec 20, 2023 | 56.39 | 56.52 | 55.03 | 55.03 | 3,073 | -2.22(-3.87%) |
Dec 19, 2023 | 56.90 | 57.27 | 56.90 | 57.25 | 1,577 | +0.69(+1.23%) |
Dec 18, 2023 | 57.91 | 57.91 | 56.49 | 56.55 | 1,501 | -0.68(-1.18%) |
Dec 15, 2023 | 57.01 | 57.23 | 56.77 | 57.23 | 591 | +0.51(+0.90%) |
Dec 14, 2023 | 56.80 | 56.80 | 56.72 | 56.72 | 450 | +0.30(+0.54%) |
Dec 13, 2023 | 54.57 | 56.41 | 54.57 | 56.41 | 1,811 | +2.07(+3.80%) |
Dec 12, 2023 | 52.70 | 54.35 | 52.70 | 54.35 | 632 | +1.20(+2.25%) |
Dec 11, 2023 | 52.88 | 53.15 | 52.49 | 53.15 | 4,663 | +0.27(+0.51%) |
Dec 08, 2023 | 53.63 | 53.80 | 52.88 | 52.88 | 3,768 | -0.93(-1.74%) |
Dec 07, 2023 | 53.35 | 53.82 | 53.35 | 53.82 | 1,298 | +0.53(+0.99%) |
Dec 06, 2023 | 53.71 | 53.71 | 53.29 | 53.29 | 783 | +0.23(+0.42%) |
Dec 05, 2023 | 52.90 | 53.06 | 52.90 | 53.06 | 1,331 | +0.14(+0.27%) |
Dec 04, 2023 | 52.20 | 52.92 | 52.03 | 52.92 | 3,006 | +0.72(+1.38%) |
Dec 01, 2023 | 50.96 | 52.20 | 50.96 | 52.20 | 312 | +1.15(+2.25%) |
Nov 30, 2023 | 50.88 | 51.38 | 50.88 | 51.05 | 1,932 | +1.37(+2.76%) |
Nov 29, 2023 | 49.93 | 49.93 | 49.68 | 49.68 | 1,003 | +0.58(+1.17%) |
Nov 28, 2023 | 49.11 | 49.11 | 48.98 | 49.11 | 624 | -0.36(-0.73%) |
Nov 27, 2023 | 49.24 | 49.47 | 49.19 | 49.47 | 1,951 | -0.30(-0.60%) |
Nov 24, 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 100 | +0.55(+1.11%) |
Nov 22, 2023 | 49.13 | 49.32 | 49.13 | 49.22 | 433 | +0.34(+0.69%) |
Nov 21, 2023 | 48.89 | 48.89 | 48.88 | 48.88 | 336 | -0.49(-0.99%) |
Nov 20, 2023 | 49.87 | 49.88 | 49.35 | 49.37 | 2,400 | +0.15(+0.30%) |
Nov 17, 2023 | 48.50 | 49.22 | 48.50 | 49.22 | 281 | +0.87(+1.81%) |
Nov 16, 2023 | 48.13 | 48.35 | 48.13 | 48.35 | 213 | -0.73(-1.50%) |
Nov 15, 2023 | 49.84 | 49.84 | 49.08 | 49.08 | 688 | -0.12(-0.24%) |
Nov 14, 2023 | 49.16 | 49.20 | 49.06 | 49.20 | 799 | +1.85(+3.92%) |
Nov 13, 2023 | 46.67 | 47.34 | 46.67 | 47.34 | 374 | +0.38(+0.81%) |
Nov 10, 2023 | 46.81 | 47.03 | 46.81 | 46.96 | 671 | +0.18(+0.38%) |
Nov 09, 2023 | 48.26 | 48.26 | 46.69 | 46.78 | 1,901 | -1.84(-3.78%) |
Nov 08, 2023 | 49.48 | 49.50 | 48.62 | 48.62 | 1,252 | -0.88(-1.78%) |
Nov 07, 2023 | 48.73 | 49.50 | 48.73 | 49.50 | 1,191 | +0.70(+1.44%) |
Nov 06, 2023 | 49.41 | 49.41 | 48.76 | 48.80 | 505 | -0.51(-1.03%) |
Nov 03, 2023 | 48.99 | 49.63 | 48.99 | 49.31 | 1,158 | +1.67(+3.50%) |
Nov 02, 2023 | 47.19 | 47.64 | 47.19 | 47.64 | 383 | +0.34(+0.72%) |