Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.07 | 56.12 | 55.53 | 55.60 | 4,208 | -0.87(-1.55%) |
Jan 30, 2024 | 56.48 | 56.53 | 56.39 | 56.47 | 3,226 | -0.01(-0.02%) |
Jan 29, 2024 | 56.14 | 56.49 | 56.09 | 56.49 | 181,744 | +0.35(+0.63%) |
Jan 26, 2024 | 56.11 | 56.25 | 56.06 | 56.13 | 3,675 | +0.08(+0.15%) |
Jan 25, 2024 | 56.05 | 56.12 | 55.87 | 56.05 | 8,442 | +0.14(+0.25%) |
Jan 24, 2024 | 56.31 | 56.31 | 55.78 | 55.91 | 6,855 | +0.10(+0.18%) |
Jan 23, 2024 | 55.74 | 55.84 | 55.61 | 55.81 | 6,826 | +0.12(+0.21%) |
Jan 22, 2024 | 55.63 | 55.86 | 55.63 | 55.69 | 6,605 | +0.16(+0.29%) |
Jan 19, 2024 | 54.96 | 55.53 | 54.96 | 55.53 | 7,990 | +0.59(+1.07%) |
Jan 18, 2024 | 54.76 | 54.94 | 54.52 | 54.94 | 11,501 | +0.46(+0.85%) |
Jan 17, 2024 | 54.44 | 54.60 | 54.35 | 54.48 | 4,789 | -0.26(-0.47%) |
Jan 16, 2024 | 54.66 | 54.90 | 54.66 | 54.74 | 13,998 | -0.27(-0.50%) |
Jan 12, 2024 | 55.42 | 55.42 | 54.95 | 55.01 | 6,366 | -0.16(-0.30%) |
Jan 11, 2024 | 54.84 | 55.18 | 54.67 | 55.18 | 6,632 | +0.07(+0.12%) |
Jan 10, 2024 | 54.78 | 55.27 | 54.78 | 55.11 | 6,982 | +0.31(+0.56%) |
Jan 09, 2024 | 54.47 | 54.85 | 54.47 | 54.80 | 10,792 | -0.05(-0.08%) |
Jan 08, 2024 | 54.27 | 54.85 | 54.17 | 54.85 | 20,069 | +0.78(+1.45%) |
Jan 05, 2024 | 54.02 | 54.31 | 53.86 | 54.06 | 11,059 | +0.16(+0.31%) |
Jan 04, 2024 | 54.03 | 54.16 | 53.90 | 53.90 | 10,059 | -0.10(-0.18%) |
Jan 03, 2024 | 54.11 | 54.27 | 54.00 | 54.00 | 5,748 | -0.62(-1.14%) |
Jan 02, 2024 | 54.30 | 54.63 | 54.27 | 54.62 | 24,410 | -0.15(-0.27%) |
Dec 29, 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 7,080 | -0.13(-0.24%) |
Dec 28, 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 3,393 | +0.16(+0.30%) |
Dec 27, 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 18,354 | +0.00(+0.00%) |
Dec 26, 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 8,632 | +0.16(+0.29%) |
Dec 22, 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 9,060 | +0.13(+0.24%) |
Dec 21, 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 8,004 | +0.36(+0.67%) |
Dec 20, 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 10,135 | -0.86(-1.57%) |
Dec 19, 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 5,139 | +0.31(+0.57%) |
Dec 18, 2023 | 54.73 | 54.76 | 54.57 | 54.64 | 10,434 | +0.24(+0.44%) |
Dec 15, 2023 | 54.42 | 54.67 | 54.39 | 54.40 | 14,100 | -0.19(-0.35%) |
Dec 14, 2023 | 54.65 | 54.76 | 54.34 | 54.59 | 8,325 | +0.47(+0.87%) |
Dec 13, 2023 | 53.35 | 54.19 | 53.35 | 54.12 | 10,024 | +0.72(+1.35%) |
Dec 12, 2023 | 52.97 | 53.52 | 52.97 | 53.40 | 8,204 | +0.27(+0.51%) |
Dec 11, 2023 | 52.92 | 53.13 | 52.91 | 53.13 | 5,541 | +0.32(+0.60%) |
Dec 08, 2023 | 52.64 | 52.91 | 52.60 | 52.81 | 48,935 | +0.25(+0.48%) |
Dec 07, 2023 | 52.25 | 52.62 | 52.25 | 52.56 | 8,028 | +0.47(+0.90%) |
Dec 06, 2023 | 52.58 | 52.58 | 52.09 | 52.09 | 15,842 | -0.10(-0.19%) |
Dec 05, 2023 | 52.23 | 52.25 | 52.13 | 52.19 | 4,644 | -0.00(-0.00%) |
Dec 04, 2023 | 52.27 | 52.31 | 52.04 | 52.19 | 8,778 | -0.26(-0.50%) |
Dec 01, 2023 | 52.12 | 52.45 | 52.04 | 52.45 | 5,798 | +0.42(+0.80%) |
Nov 30, 2023 | 51.99 | 52.04 | 51.75 | 52.04 | 3,403 | +0.30(+0.58%) |
Nov 29, 2023 | 52.02 | 52.14 | 51.68 | 51.73 | 7,370 | -0.02(-0.04%) |
Nov 28, 2023 | 51.65 | 51.88 | 51.64 | 51.75 | 21,645 | -0.01(-0.01%) |
Nov 27, 2023 | 51.68 | 51.82 | 51.68 | 51.76 | 10,709 | -0.10(-0.19%) |
Nov 24, 2023 | 51.92 | 51.92 | 51.79 | 51.86 | 10,403 | +0.07(+0.14%) |
Nov 22, 2023 | 51.66 | 51.95 | 51.66 | 51.79 | 73,520 | +0.25(+0.49%) |
Nov 21, 2023 | 51.59 | 51.67 | 51.53 | 51.54 | 16,320 | -0.15(-0.29%) |
Nov 20, 2023 | 51.14 | 51.76 | 51.14 | 51.69 | 9,661 | +0.39(+0.76%) |
Nov 17, 2023 | 51.16 | 51.30 | 51.16 | 51.30 | 6,002 | +0.21(+0.42%) |
Nov 16, 2023 | 51.19 | 51.21 | 50.93 | 51.09 | 16,309 | +0.02(+0.04%) |
Nov 15, 2023 | 51.23 | 51.36 | 51.03 | 51.07 | 13,496 | +0.06(+0.11%) |
Nov 14, 2023 | 50.54 | 51.14 | 50.54 | 51.01 | 7,187 | +1.09(+2.19%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.80 | 49.92 | 6,963 | -0.07(-0.15%) |
Nov 10, 2023 | 49.33 | 50.03 | 49.33 | 49.99 | 4,679 | +0.86(+1.75%) |
Nov 09, 2023 | 49.69 | 49.74 | 49.13 | 49.13 | 6,297 | -0.49(-0.99%) |
Nov 08, 2023 | 49.78 | 49.78 | 49.49 | 49.62 | 11,289 | -0.00(-0.01%) |
Nov 07, 2023 | 49.46 | 49.75 | 49.46 | 49.62 | 4,131 | +0.11(+0.23%) |
Nov 06, 2023 | 49.53 | 49.60 | 49.37 | 49.51 | 10,857 | -0.04(-0.07%) |
Nov 03, 2023 | 49.19 | 49.70 | 49.19 | 49.55 | 12,614 | +0.63(+1.28%) |
Nov 02, 2023 | 48.76 | 48.98 | 48.64 | 48.92 | 9,234 | +0.73(+1.51%) |