Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.07 | 59.20 | 58.53 | 58.59 | 22,170 | -0.45(-0.77%) |
Jan 30, 2024 | 58.87 | 59.11 | 58.83 | 59.05 | 3,989 | -0.20(-0.34%) |
Jan 29, 2024 | 58.96 | 59.29 | 58.91 | 59.25 | 14,216 | +0.02(+0.03%) |
Jan 26, 2024 | 59.28 | 59.38 | 59.18 | 59.24 | 15,181 | +0.01(+0.03%) |
Jan 25, 2024 | 59.28 | 59.28 | 58.98 | 59.22 | 10,281 | +0.31(+0.52%) |
Jan 24, 2024 | 59.35 | 59.40 | 58.88 | 58.91 | 25,151 | +0.13(+0.21%) |
Jan 23, 2024 | 58.81 | 58.94 | 58.55 | 58.79 | 11,615 | -0.09(-0.15%) |
Jan 22, 2024 | 58.69 | 58.96 | 58.69 | 58.87 | 23,320 | +0.35(+0.60%) |
Jan 19, 2024 | 58.02 | 58.55 | 58.02 | 58.52 | 26,570 | +0.26(+0.44%) |
Jan 18, 2024 | 58.32 | 58.32 | 58.00 | 58.26 | 24,293 | +0.15(+0.27%) |
Jan 17, 2024 | 58.25 | 58.25 | 57.84 | 58.11 | 18,106 | -0.92(-1.56%) |
Jan 16, 2024 | 59.20 | 59.22 | 58.96 | 59.03 | 21,139 | -0.78(-1.30%) |
Jan 12, 2024 | 60.10 | 60.16 | 59.75 | 59.81 | 7,255 | +0.10(+0.17%) |
Jan 11, 2024 | 59.86 | 59.86 | 59.30 | 59.71 | 5,078 | -0.08(-0.13%) |
Jan 10, 2024 | 59.76 | 59.82 | 59.66 | 59.79 | 10,931 | +0.12(+0.19%) |
Jan 09, 2024 | 59.66 | 59.75 | 59.54 | 59.67 | 20,618 | -0.39(-0.66%) |
Jan 08, 2024 | 59.54 | 60.08 | 59.54 | 60.07 | 12,514 | +0.48(+0.80%) |
Jan 05, 2024 | 59.43 | 59.96 | 59.43 | 59.59 | 7,303 | +0.11(+0.18%) |
Jan 04, 2024 | 59.47 | 59.74 | 59.47 | 59.48 | 6,754 | +0.13(+0.22%) |
Jan 03, 2024 | 59.40 | 59.53 | 59.22 | 59.35 | 18,235 | -0.49(-0.82%) |
Jan 02, 2024 | 59.57 | 60.11 | 59.56 | 59.84 | 10,331 | -0.25(-0.42%) |
Dec 29, 2023 | 60.21 | 60.24 | 60.06 | 60.09 | 6,721 | +0.01(+0.02%) |
Dec 28, 2023 | 60.08 | 60.30 | 59.99 | 60.09 | 28,907 | +0.18(+0.30%) |
Dec 27, 2023 | 59.66 | 60.01 | 59.66 | 59.91 | 133,606 | +0.18(+0.30%) |
Dec 26, 2023 | 59.52 | 59.80 | 59.52 | 59.73 | 4,118 | +0.35(+0.58%) |
Dec 22, 2023 | 59.39 | 59.62 | 59.28 | 59.38 | 8,940 | +0.11(+0.19%) |
Dec 21, 2023 | 59.02 | 59.27 | 58.96 | 59.27 | 11,649 | +0.77(+1.31%) |
Dec 20, 2023 | 59.08 | 59.23 | 58.48 | 58.50 | 15,292 | -0.60(-1.02%) |
Dec 19, 2023 | 58.88 | 59.14 | 58.86 | 59.11 | 16,077 | +0.51(+0.86%) |
Dec 18, 2023 | 58.84 | 58.84 | 58.56 | 58.60 | 11,886 | -0.15(-0.26%) |
Dec 15, 2023 | 59.22 | 59.22 | 58.75 | 58.76 | 16,718 | -0.67(-1.13%) |
Dec 14, 2023 | 58.90 | 59.67 | 58.90 | 59.43 | 24,210 | +0.74(+1.26%) |
Dec 13, 2023 | 57.60 | 58.70 | 57.36 | 58.69 | 20,026 | +1.11(+1.93%) |
Dec 12, 2023 | 57.56 | 57.59 | 57.41 | 57.58 | 24,792 | +0.00(+0.01%) |
Dec 11, 2023 | 57.47 | 57.62 | 57.47 | 57.57 | 20,222 | +0.11(+0.19%) |
Dec 08, 2023 | 57.30 | 57.51 | 57.22 | 57.46 | 9,133 | -0.05(-0.08%) |
Dec 07, 2023 | 57.27 | 57.57 | 57.24 | 57.51 | 13,153 | +0.40(+0.71%) |
Dec 06, 2023 | 57.30 | 57.46 | 57.08 | 57.10 | 7,624 | +0.33(+0.58%) |
Dec 05, 2023 | 56.84 | 56.86 | 56.75 | 56.77 | 11,108 | -0.32(-0.57%) |
Dec 04, 2023 | 56.75 | 57.19 | 56.75 | 57.10 | 12,384 | -0.18(-0.31%) |
Dec 01, 2023 | 56.40 | 57.29 | 56.37 | 57.27 | 17,805 | +0.85(+1.51%) |
Nov 30, 2023 | 56.28 | 56.44 | 56.14 | 56.42 | 19,726 | +0.19(+0.34%) |
Nov 29, 2023 | 56.26 | 56.41 | 56.21 | 56.24 | 10,339 | +0.02(+0.04%) |
Nov 28, 2023 | 55.95 | 56.37 | 55.94 | 56.21 | 24,910 | +0.10(+0.17%) |
Nov 27, 2023 | 56.12 | 56.17 | 56.02 | 56.12 | 8,007 | -0.22(-0.40%) |
Nov 24, 2023 | 56.12 | 56.35 | 56.12 | 56.34 | 13,124 | +0.39(+0.70%) |
Nov 22, 2023 | 55.66 | 55.95 | 55.58 | 55.95 | 213,739 | +0.34(+0.62%) |
Nov 21, 2023 | 55.83 | 55.83 | 55.61 | 55.61 | 10,585 | -0.31(-0.56%) |
Nov 20, 2023 | 55.81 | 56.00 | 55.68 | 55.92 | 146,497 | +0.12(+0.22%) |
Nov 17, 2023 | 55.69 | 55.82 | 55.59 | 55.79 | 12,114 | +0.60(+1.09%) |
Nov 16, 2023 | 55.40 | 55.40 | 55.09 | 55.19 | 9,225 | -0.44(-0.78%) |
Nov 15, 2023 | 55.54 | 55.84 | 55.54 | 55.63 | 23,888 | +0.23(+0.41%) |
Nov 14, 2023 | 54.76 | 55.46 | 54.68 | 55.40 | 27,237 | +1.62(+3.00%) |
Nov 13, 2023 | 53.54 | 53.91 | 53.44 | 53.78 | 8,546 | +0.25(+0.48%) |
Nov 10, 2023 | 53.33 | 53.55 | 53.10 | 53.53 | 21,916 | +0.24(+0.44%) |
Nov 09, 2023 | 53.75 | 53.83 | 53.26 | 53.29 | 16,187 | +0.00(+0.01%) |
Nov 08, 2023 | 53.47 | 53.47 | 53.17 | 53.29 | 8,685 | -0.46(-0.86%) |
Nov 07, 2023 | 53.89 | 53.93 | 53.70 | 53.75 | 13,276 | -0.56(-1.04%) |
Nov 06, 2023 | 54.71 | 54.71 | 54.27 | 54.31 | 9,180 | -0.49(-0.89%) |
Nov 03, 2023 | 54.56 | 55.00 | 54.56 | 54.80 | 15,863 | +0.94(+1.74%) |
Nov 02, 2023 | 53.24 | 53.86 | 53.24 | 53.86 | 9,833 | +1.30(+2.48%) |