Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.82 | 63.56 | 53.91 | 54.43 | 776,353 | -4.34(-7.38%) |
Jan 30, 2024 | 58.54 | 59.95 | 58.44 | 58.77 | 560,315 | -0.23(-0.39%) |
Jan 29, 2024 | 58.83 | 59.20 | 58.64 | 59.00 | 197,545 | +0.42(+0.72%) |
Jan 26, 2024 | 58.03 | 59.00 | 58.03 | 58.58 | 189,161 | +1.13(+1.97%) |
Jan 25, 2024 | 57.15 | 57.59 | 57.01 | 57.45 | 222,874 | +0.87(+1.54%) |
Jan 24, 2024 | 57.29 | 57.58 | 56.47 | 56.58 | 167,616 | -0.01(-0.02%) |
Jan 23, 2024 | 57.37 | 57.60 | 56.59 | 56.59 | 257,067 | -0.27(-0.47%) |
Jan 22, 2024 | 56.43 | 57.48 | 56.43 | 56.86 | 190,213 | +1.18(+2.12%) |
Jan 19, 2024 | 55.20 | 55.68 | 54.55 | 55.68 | 231,517 | +0.96(+1.75%) |
Jan 18, 2024 | 55.03 | 55.09 | 53.72 | 54.72 | 208,767 | -0.11(-0.20%) |
Jan 17, 2024 | 54.01 | 55.07 | 54.01 | 54.83 | 217,613 | -0.16(-0.29%) |
Jan 16, 2024 | 54.15 | 55.00 | 53.84 | 54.99 | 157,608 | +0.14(+0.26%) |
Jan 12, 2024 | 55.95 | 56.10 | 54.80 | 54.85 | 193,072 | -0.24(-0.44%) |
Jan 11, 2024 | 54.88 | 55.35 | 54.33 | 55.09 | 235,046 | -0.02(-0.04%) |
Jan 10, 2024 | 54.81 | 55.49 | 54.81 | 55.11 | 145,106 | -0.31(-0.56%) |
Jan 09, 2024 | 54.90 | 55.65 | 54.86 | 55.42 | 212,604 | -0.49(-0.88%) |
Jan 08, 2024 | 55.50 | 55.95 | 55.46 | 55.91 | 198,505 | +0.88(+1.60%) |
Jan 05, 2024 | 54.28 | 55.28 | 53.68 | 55.03 | 224,671 | +0.37(+0.68%) |
Jan 04, 2024 | 54.22 | 55.00 | 54.05 | 54.66 | 219,665 | +0.51(+0.94%) |
Jan 03, 2024 | 54.62 | 55.15 | 53.45 | 54.15 | 228,381 | -1.02(-1.85%) |
Jan 02, 2024 | 54.78 | 55.90 | 54.42 | 55.17 | 189,129 | -0.19(-0.34%) |
Dec 29, 2023 | 56.20 | 56.64 | 55.16 | 55.36 | 285,721 | -0.95(-1.69%) |
Dec 28, 2023 | 56.01 | 56.45 | 55.79 | 56.31 | 135,779 | +0.08(+0.14%) |
Dec 27, 2023 | 55.54 | 56.62 | 55.04 | 56.23 | 185,984 | +0.30(+0.54%) |
Dec 26, 2023 | 55.16 | 56.00 | 54.10 | 55.93 | 145,329 | +0.83(+1.51%) |
Dec 22, 2023 | 55.15 | 55.53 | 54.89 | 55.10 | 185,625 | +0.01(+0.02%) |
Dec 21, 2023 | 54.33 | 55.34 | 53.42 | 55.09 | 261,910 | +1.00(+1.85%) |
Dec 20, 2023 | 54.71 | 55.61 | 54.05 | 54.09 | 390,766 | -0.68(-1.24%) |
Dec 19, 2023 | 53.62 | 55.08 | 53.05 | 54.77 | 417,356 | +1.47(+2.76%) |
Dec 18, 2023 | 54.17 | 54.17 | 52.99 | 53.30 | 334,186 | -0.76(-1.41%) |
Dec 15, 2023 | 53.47 | 54.53 | 53.02 | 54.06 | 947,432 | +0.66(+1.24%) |
Dec 14, 2023 | 52.89 | 54.26 | 52.77 | 53.40 | 424,745 | +1.46(+2.81%) |
Dec 13, 2023 | 49.64 | 52.43 | 49.17 | 51.94 | 407,805 | +2.20(+4.42%) |
Dec 12, 2023 | 48.59 | 50.31 | 48.50 | 49.74 | 505,802 | +1.00(+2.05%) |
Dec 11, 2023 | 47.34 | 48.81 | 47.00 | 48.74 | 309,142 | +1.45(+3.07%) |
Dec 08, 2023 | 46.72 | 48.13 | 46.72 | 47.29 | 326,878 | +0.02(+0.04%) |
Dec 07, 2023 | 44.89 | 47.87 | 44.47 | 47.27 | 422,223 | +3.41(+7.77%) |
Dec 06, 2023 | 43.51 | 44.58 | 43.48 | 43.86 | 232,761 | +0.64(+1.48%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.21 | 43.22 | 210,627 | -1.54(-3.44%) |
Dec 04, 2023 | 42.08 | 45.13 | 42.08 | 44.76 | 397,816 | +2.09(+4.90%) |
Dec 01, 2023 | 41.02 | 42.80 | 41.02 | 42.67 | 208,578 | +1.47(+3.57%) |
Nov 30, 2023 | 41.21 | 41.70 | 40.89 | 41.20 | 147,311 | +0.14(+0.34%) |
Nov 29, 2023 | 41.31 | 41.94 | 41.00 | 41.06 | 288,116 | +0.15(+0.37%) |
Nov 28, 2023 | 40.62 | 41.05 | 40.37 | 40.91 | 254,364 | +0.47(+1.16%) |
Nov 27, 2023 | 40.06 | 40.66 | 40.01 | 40.44 | 151,325 | +0.09(+0.22%) |
Nov 24, 2023 | 40.51 | 40.51 | 39.92 | 40.35 | 70,568 | -0.16(-0.39%) |
Nov 22, 2023 | 40.67 | 40.98 | 40.28 | 40.51 | 139,973 | +0.38(+0.95%) |
Nov 21, 2023 | 40.39 | 40.80 | 40.13 | 40.13 | 136,409 | -0.73(-1.79%) |
Nov 20, 2023 | 40.17 | 41.16 | 39.87 | 40.86 | 189,314 | +0.63(+1.57%) |
Nov 17, 2023 | 40.10 | 40.57 | 39.59 | 40.23 | 364,753 | +0.73(+1.85%) |
Nov 16, 2023 | 41.64 | 41.64 | 38.89 | 39.50 | 590,934 | -2.02(-4.87%) |
Nov 15, 2023 | 41.97 | 42.38 | 41.27 | 41.52 | 646,810 | -0.59(-1.40%) |
Nov 14, 2023 | 42.05 | 42.31 | 41.58 | 42.11 | 244,943 | +1.60(+3.95%) |
Nov 13, 2023 | 40.10 | 40.72 | 39.84 | 40.51 | 148,408 | +0.22(+0.55%) |
Nov 10, 2023 | 40.90 | 41.03 | 40.23 | 40.29 | 273,061 | -0.48(-1.18%) |
Nov 09, 2023 | 41.31 | 41.41 | 40.43 | 40.77 | 143,491 | -0.34(-0.83%) |
Nov 08, 2023 | 41.22 | 41.30 | 40.71 | 41.11 | 184,918 | +0.05(+0.12%) |
Nov 07, 2023 | 42.09 | 42.12 | 41.04 | 41.06 | 268,636 | -1.39(-3.27%) |
Nov 06, 2023 | 42.71 | 42.82 | 41.64 | 42.45 | 180,939 | -0.36(-0.84%) |
Nov 03, 2023 | 43.05 | 45.00 | 42.43 | 42.81 | 261,616 | +1.02(+2.44%) |
Nov 02, 2023 | 42.22 | 42.22 | 40.98 | 41.79 | 298,364 | +0.30(+0.72%) |