Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.74 | 56.89 | 56.18 | 56.38 | 3,580 | -0.01(-0.03%) |
Jan 30, 2024 | 56.32 | 56.47 | 56.08 | 56.39 | 4,261 | +0.02(+0.03%) |
Jan 29, 2024 | 56.04 | 56.47 | 55.83 | 56.37 | 9,808 | +0.29(+0.52%) |
Jan 26, 2024 | 56.10 | 56.21 | 56.05 | 56.08 | 3,449 | -0.04(-0.06%) |
Jan 25, 2024 | 55.95 | 56.12 | 55.69 | 56.12 | 6,993 | +0.55(+0.99%) |
Jan 24, 2024 | 56.46 | 56.51 | 55.54 | 55.57 | 14,512 | -0.38(-0.69%) |
Jan 23, 2024 | 56.03 | 56.03 | 55.82 | 55.95 | 7,017 | -0.18(-0.31%) |
Jan 22, 2024 | 56.35 | 56.62 | 56.03 | 56.13 | 9,821 | -0.26(-0.46%) |
Jan 19, 2024 | 56.39 | 56.44 | 56.00 | 56.39 | 8,776 | +0.07(+0.12%) |
Jan 18, 2024 | 56.67 | 56.67 | 56.16 | 56.32 | 6,282 | -0.50(-0.88%) |
Jan 17, 2024 | 57.04 | 57.22 | 56.48 | 56.82 | 11,524 | -0.84(-1.46%) |
Jan 16, 2024 | 57.96 | 57.97 | 57.61 | 57.66 | 5,327 | -0.83(-1.41%) |
Jan 12, 2024 | 58.53 | 58.68 | 58.20 | 58.49 | 192,776 | +0.34(+0.58%) |
Jan 11, 2024 | 59.20 | 59.20 | 58.00 | 58.15 | 7,988 | -1.12(-1.89%) |
Jan 10, 2024 | 59.23 | 59.27 | 59.18 | 59.27 | 1,463 | +0.01(+0.01%) |
Jan 09, 2024 | 59.32 | 59.34 | 59.14 | 59.26 | 4,864 | -0.35(-0.59%) |
Jan 08, 2024 | 59.15 | 59.64 | 59.14 | 59.61 | 3,790 | +0.45(+0.76%) |
Jan 05, 2024 | 58.82 | 59.17 | 58.82 | 59.17 | 2,411 | +0.27(+0.46%) |
Jan 04, 2024 | 59.01 | 59.30 | 58.87 | 58.90 | 4,839 | +0.25(+0.42%) |
Jan 03, 2024 | 58.48 | 58.76 | 58.46 | 58.65 | 11,831 | -0.03(-0.05%) |
Jan 02, 2024 | 57.99 | 58.82 | 57.99 | 58.68 | 5,498 | +0.23(+0.39%) |
Dec 29, 2023 | 58.35 | 58.48 | 58.23 | 58.45 | 7,430 | -0.03(-0.05%) |
Dec 28, 2023 | 58.37 | 58.70 | 58.37 | 58.48 | 18,365 | +0.03(+0.05%) |
Dec 27, 2023 | 58.41 | 58.45 | 58.15 | 58.45 | 15,802 | +0.04(+0.06%) |
Dec 26, 2023 | 58.14 | 58.48 | 58.14 | 58.41 | 6,641 | +0.38(+0.66%) |
Dec 22, 2023 | 57.93 | 58.43 | 57.93 | 58.03 | 15,973 | +0.25(+0.43%) |
Dec 21, 2023 | 57.76 | 57.92 | 57.52 | 57.78 | 5,399 | +0.29(+0.50%) |
Dec 20, 2023 | 58.44 | 58.44 | 57.50 | 57.50 | 4,986 | -1.00(-1.70%) |
Dec 19, 2023 | 58.37 | 58.49 | 58.33 | 58.49 | 1,557 | +0.38(+0.65%) |
Dec 18, 2023 | 58.42 | 58.42 | 58.03 | 58.12 | 4,420 | -0.19(-0.33%) |
Dec 15, 2023 | 58.91 | 58.91 | 58.00 | 58.31 | 8,907 | -1.12(-1.88%) |
Dec 14, 2023 | 60.02 | 60.26 | 59.26 | 59.43 | 12,111 | -0.16(-0.27%) |
Dec 13, 2023 | 57.89 | 59.59 | 57.75 | 59.59 | 6,183 | +1.94(+3.36%) |
Dec 12, 2023 | 58.08 | 58.08 | 57.50 | 57.65 | 27,316 | -0.25(-0.43%) |
Dec 11, 2023 | 57.60 | 57.90 | 57.48 | 57.90 | 2,626 | +0.13(+0.22%) |
Dec 08, 2023 | 57.76 | 57.78 | 57.48 | 57.77 | 10,030 | -0.03(-0.06%) |
Dec 07, 2023 | 57.83 | 58.00 | 57.65 | 57.80 | 2,262 | +0.10(+0.18%) |
Dec 06, 2023 | 57.42 | 57.70 | 57.42 | 57.70 | 5,747 | +0.57(+1.00%) |
Dec 05, 2023 | 57.37 | 57.37 | 56.96 | 57.13 | 7,108 | -0.30(-0.52%) |
Dec 04, 2023 | 57.30 | 57.52 | 57.30 | 57.43 | 3,731 | -0.20(-0.34%) |
Dec 01, 2023 | 56.96 | 57.62 | 56.96 | 57.62 | 4,706 | +0.66(+1.15%) |
Nov 30, 2023 | 56.75 | 56.97 | 56.60 | 56.97 | 15,791 | +0.06(+0.11%) |
Nov 29, 2023 | 57.37 | 57.37 | 56.91 | 56.91 | 8,406 | -0.25(-0.44%) |
Nov 28, 2023 | 57.01 | 57.38 | 56.89 | 57.15 | 6,806 | +0.27(+0.47%) |
Nov 27, 2023 | 56.81 | 56.99 | 56.81 | 56.88 | 5,485 | +0.10(+0.18%) |
Nov 24, 2023 | 56.56 | 56.78 | 56.56 | 56.78 | 989 | +0.34(+0.61%) |
Nov 22, 2023 | 56.39 | 56.44 | 56.19 | 56.44 | 9,288 | +0.11(+0.20%) |
Nov 21, 2023 | 56.21 | 56.34 | 56.11 | 56.33 | 7,635 | -0.01(-0.01%) |
Nov 20, 2023 | 56.18 | 56.46 | 56.18 | 56.33 | 3,594 | -0.06(-0.11%) |
Nov 17, 2023 | 56.37 | 56.42 | 56.22 | 56.39 | 4,161 | +0.37(+0.67%) |
Nov 16, 2023 | 56.02 | 56.22 | 56.02 | 56.02 | 2,757 | +0.47(+0.85%) |
Nov 15, 2023 | 55.68 | 55.91 | 55.50 | 55.55 | 8,459 | -0.25(-0.45%) |
Nov 14, 2023 | 54.98 | 55.85 | 54.98 | 55.80 | 4,538 | +1.90(+3.53%) |
Nov 13, 2023 | 54.21 | 54.21 | 53.85 | 53.90 | 2,417 | -0.42(-0.77%) |
Nov 10, 2023 | 54.24 | 54.32 | 54.10 | 54.32 | 4,944 | +0.34(+0.63%) |
Nov 09, 2023 | 54.56 | 54.63 | 53.95 | 53.98 | 4,368 | -0.40(-0.74%) |
Nov 08, 2023 | 54.46 | 54.46 | 54.01 | 54.38 | 6,546 | -0.43(-0.79%) |
Nov 07, 2023 | 55.07 | 55.19 | 54.81 | 54.81 | 5,614 | -0.44(-0.79%) |
Nov 06, 2023 | 55.49 | 55.54 | 55.25 | 55.25 | 5,471 | -0.29(-0.53%) |
Nov 03, 2023 | 55.83 | 56.00 | 55.53 | 55.54 | 26,859 | +0.43(+0.78%) |
Nov 02, 2023 | 54.36 | 55.23 | 54.36 | 55.11 | 11,075 | +1.04(+1.92%) |