Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.17 | 59.07 | 56.36 | 57.78 | 116,194 | -0.16(-0.27%) |
Jan 30, 2024 | 57.59 | 58.01 | 57.26 | 57.94 | 50,577 | -0.02(-0.03%) |
Jan 29, 2024 | 56.31 | 57.99 | 55.79 | 57.96 | 67,083 | +1.59(+2.83%) |
Jan 26, 2024 | 57.66 | 57.66 | 56.25 | 56.37 | 60,220 | -0.86(-1.50%) |
Jan 25, 2024 | 58.19 | 58.19 | 56.68 | 57.22 | 59,607 | +0.02(+0.03%) |
Jan 24, 2024 | 59.12 | 59.12 | 57.16 | 57.20 | 88,971 | -1.12(-1.91%) |
Jan 23, 2024 | 59.33 | 59.33 | 57.53 | 58.32 | 80,302 | -0.29(-0.49%) |
Jan 22, 2024 | 57.64 | 58.82 | 56.50 | 58.61 | 88,478 | +1.21(+2.12%) |
Jan 19, 2024 | 58.00 | 58.15 | 56.61 | 57.39 | 64,478 | -0.36(-0.62%) |
Jan 18, 2024 | 56.83 | 57.75 | 56.60 | 57.75 | 78,656 | +1.10(+1.93%) |
Jan 17, 2024 | 55.81 | 56.68 | 55.81 | 56.66 | 71,374 | +0.37(+0.65%) |
Jan 16, 2024 | 55.43 | 56.72 | 54.79 | 56.29 | 121,724 | +0.85(+1.53%) |
Jan 12, 2024 | 55.57 | 56.06 | 54.54 | 55.44 | 108,690 | +0.43(+0.78%) |
Jan 11, 2024 | 55.46 | 56.11 | 54.37 | 55.01 | 93,411 | -0.76(-1.36%) |
Jan 10, 2024 | 54.92 | 55.77 | 54.65 | 55.77 | 67,984 | +0.83(+1.50%) |
Jan 09, 2024 | 54.81 | 55.96 | 54.81 | 54.94 | 59,087 | -0.69(-1.23%) |
Jan 08, 2024 | 54.10 | 55.77 | 53.78 | 55.63 | 77,278 | +1.87(+3.48%) |
Jan 05, 2024 | 53.45 | 54.21 | 52.64 | 53.76 | 87,481 | -0.22(-0.41%) |
Jan 04, 2024 | 54.01 | 54.55 | 53.33 | 53.98 | 101,556 | +0.19(+0.35%) |
Jan 03, 2024 | 56.24 | 56.24 | 53.63 | 53.79 | 137,263 | -2.67(-4.73%) |
Jan 02, 2024 | 56.09 | 57.10 | 55.92 | 56.46 | 138,875 | -0.05(-0.09%) |
Dec 29, 2023 | 58.05 | 58.05 | 56.30 | 56.51 | 93,881 | -1.64(-2.82%) |
Dec 28, 2023 | 57.45 | 58.34 | 57.45 | 58.15 | 78,494 | +0.74(+1.28%) |
Dec 27, 2023 | 57.41 | 57.70 | 57.27 | 57.41 | 68,449 | +0.16(+0.29%) |
Dec 26, 2023 | 56.77 | 57.59 | 56.49 | 57.25 | 56,379 | +0.57(+1.01%) |
Dec 22, 2023 | 56.66 | 57.27 | 54.87 | 56.68 | 56,837 | +0.26(+0.46%) |
Dec 21, 2023 | 54.94 | 56.64 | 54.94 | 56.42 | 69,972 | +1.81(+3.32%) |
Dec 20, 2023 | 55.76 | 55.81 | 54.60 | 54.61 | 90,478 | -1.20(-2.16%) |
Dec 19, 2023 | 55.49 | 57.00 | 55.33 | 55.81 | 83,452 | +0.80(+1.45%) |
Dec 18, 2023 | 55.20 | 55.95 | 54.75 | 55.01 | 70,434 | -0.33(-0.59%) |
Dec 15, 2023 | 56.36 | 57.08 | 54.77 | 55.34 | 343,994 | -0.62(-1.10%) |
Dec 14, 2023 | 54.65 | 57.04 | 54.51 | 55.96 | 130,436 | +2.02(+3.75%) |
Dec 13, 2023 | 53.38 | 54.34 | 52.55 | 53.94 | 182,741 | +0.37(+0.69%) |
Dec 12, 2023 | 53.94 | 54.85 | 52.48 | 53.57 | 120,175 | -0.59(-1.08%) |
Dec 11, 2023 | 54.40 | 55.09 | 53.70 | 54.16 | 160,680 | -0.25(-0.46%) |
Dec 08, 2023 | 54.25 | 54.52 | 53.66 | 54.41 | 169,157 | +0.03(+0.05%) |
Dec 07, 2023 | 53.86 | 55.30 | 53.39 | 54.38 | 187,010 | +0.38(+0.70%) |
Dec 06, 2023 | 53.75 | 54.48 | 53.45 | 54.00 | 113,481 | +0.23(+0.43%) |
Dec 05, 2023 | 53.78 | 54.59 | 53.46 | 53.77 | 96,890 | -0.55(-1.01%) |
Dec 04, 2023 | 53.41 | 54.32 | 52.32 | 54.32 | 82,060 | +0.73(+1.36%) |
Dec 01, 2023 | 52.07 | 53.62 | 51.82 | 53.59 | 163,428 | +1.12(+2.14%) |
Nov 30, 2023 | 52.07 | 52.57 | 51.47 | 52.46 | 108,438 | +0.37(+0.71%) |
Nov 29, 2023 | 52.47 | 53.03 | 52.06 | 52.10 | 62,703 | +0.27(+0.52%) |
Nov 28, 2023 | 52.88 | 53.50 | 51.57 | 51.83 | 65,348 | -1.28(-2.42%) |
Nov 27, 2023 | 53.35 | 53.51 | 52.79 | 53.11 | 90,718 | -0.20(-0.37%) |
Nov 24, 2023 | 52.88 | 53.56 | 52.46 | 53.31 | 40,633 | +0.21(+0.39%) |
Nov 22, 2023 | 53.51 | 54.28 | 51.67 | 53.10 | 124,644 | +0.11(+0.21%) |
Nov 21, 2023 | 53.19 | 53.52 | 52.03 | 52.99 | 116,019 | -0.53(-0.99%) |
Nov 20, 2023 | 52.87 | 53.58 | 52.37 | 53.52 | 76,898 | +0.65(+1.22%) |
Nov 17, 2023 | 53.12 | 53.30 | 52.38 | 52.87 | 114,213 | +0.13(+0.25%) |
Nov 16, 2023 | 51.84 | 52.89 | 51.53 | 52.74 | 105,202 | +0.83(+1.59%) |
Nov 15, 2023 | 51.54 | 52.79 | 50.19 | 51.92 | 109,311 | +0.23(+0.44%) |
Nov 14, 2023 | 50.51 | 51.89 | 49.81 | 51.69 | 195,428 | +2.32(+4.71%) |
Nov 13, 2023 | 48.51 | 49.62 | 48.31 | 49.37 | 61,460 | +1.16(+2.41%) |
Nov 10, 2023 | 48.45 | 48.97 | 47.38 | 48.20 | 84,740 | -0.27(-0.55%) |
Nov 09, 2023 | 49.00 | 49.38 | 48.46 | 48.47 | 120,669 | -0.62(-1.25%) |
Nov 08, 2023 | 49.43 | 49.45 | 48.32 | 49.09 | 101,539 | -0.06(-0.12%) |
Nov 07, 2023 | 49.11 | 50.48 | 48.65 | 49.15 | 92,578 | +0.27(+0.55%) |
Nov 06, 2023 | 48.12 | 49.38 | 47.70 | 48.88 | 121,541 | +0.73(+1.53%) |
Nov 03, 2023 | 46.99 | 48.94 | 46.99 | 48.14 | 130,221 | +1.83(+3.94%) |
Nov 02, 2023 | 47.48 | 51.89 | 45.63 | 46.32 | 349,300 | -1.16(-2.45%) |