Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.50 | 58.22 | 57.24 | 57.73 | 647,588 | +0.80(+1.40%) |
Jan 30, 2024 | 58.05 | 58.05 | 56.64 | 56.94 | 570,029 | -1.17(-2.02%) |
Jan 29, 2024 | 57.69 | 58.20 | 57.42 | 58.11 | 547,516 | +1.56(+2.76%) |
Jan 26, 2024 | 55.33 | 56.60 | 54.56 | 56.55 | 488,240 | +1.76(+3.21%) |
Jan 25, 2024 | 53.82 | 55.01 | 53.47 | 54.79 | 681,114 | +1.54(+2.90%) |
Jan 24, 2024 | 55.70 | 55.70 | 53.23 | 53.25 | 1,074,872 | -1.00(-1.84%) |
Jan 23, 2024 | 55.27 | 55.72 | 54.25 | 54.25 | 1,204,774 | -0.83(-1.52%) |
Jan 22, 2024 | 54.35 | 55.90 | 52.11 | 55.08 | 2,510,005 | -2.64(-4.57%) |
Jan 19, 2024 | 58.36 | 58.63 | 57.36 | 57.72 | 324,375 | -1.00(-1.70%) |
Jan 18, 2024 | 59.63 | 59.85 | 58.36 | 58.72 | 188,647 | -0.57(-0.97%) |
Jan 17, 2024 | 60.11 | 60.37 | 58.90 | 59.29 | 234,476 | -1.08(-1.78%) |
Jan 16, 2024 | 59.11 | 61.13 | 59.10 | 60.37 | 462,624 | +1.26(+2.14%) |
Jan 12, 2024 | 57.84 | 59.17 | 57.57 | 59.11 | 214,098 | +1.41(+2.44%) |
Jan 11, 2024 | 56.04 | 57.71 | 55.95 | 57.70 | 361,208 | +1.38(+2.45%) |
Jan 10, 2024 | 56.89 | 57.25 | 56.21 | 56.32 | 177,959 | -0.48(-0.84%) |
Jan 09, 2024 | 56.01 | 57.28 | 55.92 | 56.80 | 261,670 | +0.82(+1.46%) |
Jan 08, 2024 | 56.55 | 57.03 | 55.98 | 55.98 | 211,031 | -0.95(-1.67%) |
Jan 05, 2024 | 56.03 | 56.99 | 55.82 | 56.94 | 293,862 | +1.05(+1.88%) |
Jan 04, 2024 | 56.58 | 57.56 | 55.82 | 55.89 | 318,338 | -0.62(-1.10%) |
Jan 03, 2024 | 55.33 | 56.65 | 55.08 | 56.51 | 299,616 | +1.26(+2.28%) |
Jan 02, 2024 | 58.25 | 58.70 | 54.96 | 55.25 | 732,185 | -2.93(-5.04%) |
Dec 29, 2023 | 60.63 | 61.12 | 57.94 | 58.18 | 392,755 | -2.45(-4.04%) |
Dec 28, 2023 | 59.85 | 62.09 | 59.51 | 60.62 | 541,400 | +0.48(+0.79%) |
Dec 27, 2023 | 58.68 | 60.27 | 58.47 | 60.15 | 261,761 | +1.47(+2.50%) |
Dec 26, 2023 | 58.25 | 59.10 | 57.45 | 58.68 | 216,575 | +0.86(+1.49%) |
Dec 22, 2023 | 57.63 | 58.28 | 57.44 | 57.82 | 310,893 | +0.18(+0.32%) |
Dec 21, 2023 | 57.86 | 61.24 | 56.91 | 57.63 | 1,874,709 | +0.17(+0.29%) |
Dec 20, 2023 | 56.79 | 58.14 | 55.33 | 57.47 | 1,529,977 | +0.76(+1.34%) |
Dec 19, 2023 | 55.31 | 56.87 | 55.31 | 56.71 | 1,645,507 | +1.65(+3.00%) |
Dec 18, 2023 | 52.91 | 55.45 | 52.78 | 55.06 | 1,040,672 | +0.27(+0.50%) |
Dec 15, 2023 | 53.04 | 55.58 | 52.42 | 54.79 | 13,701,864 | +1.74(+3.28%) |
Dec 14, 2023 | 52.90 | 53.56 | 52.24 | 53.05 | 1,507,476 | +0.78(+1.49%) |
Dec 13, 2023 | 51.50 | 52.47 | 51.14 | 52.28 | 781,534 | +0.65(+1.26%) |
Dec 12, 2023 | 51.80 | 51.83 | 51.03 | 51.63 | 538,195 | -0.22(-0.43%) |
Dec 11, 2023 | 51.98 | 52.95 | 51.53 | 51.85 | 997,160 | -0.29(-0.56%) |
Dec 08, 2023 | 51.41 | 52.63 | 51.06 | 52.14 | 902,670 | +1.11(+2.17%) |
Dec 07, 2023 | 51.04 | 51.30 | 50.68 | 51.03 | 311,272 | +0.11(+0.21%) |
Dec 06, 2023 | 51.45 | 51.68 | 50.59 | 50.93 | 315,086 | -0.50(-0.98%) |
Dec 05, 2023 | 51.45 | 51.98 | 51.17 | 51.43 | 385,511 | -0.23(-0.45%) |
Dec 04, 2023 | 51.88 | 52.73 | 51.64 | 51.66 | 446,197 | -0.61(-1.17%) |
Dec 01, 2023 | 53.32 | 53.66 | 52.26 | 52.28 | 393,230 | -0.79(-1.48%) |
Nov 30, 2023 | 53.15 | 54.17 | 52.96 | 53.06 | 453,786 | -0.07(-0.13%) |
Nov 29, 2023 | 52.91 | 53.57 | 52.65 | 53.13 | 536,547 | +0.48(+0.90%) |
Nov 28, 2023 | 52.26 | 52.69 | 52.03 | 52.65 | 368,356 | +0.47(+0.89%) |
Nov 27, 2023 | 51.42 | 52.40 | 51.29 | 52.19 | 197,832 | +0.39(+0.75%) |
Nov 24, 2023 | 51.31 | 52.40 | 51.31 | 51.80 | 141,610 | +0.20(+0.40%) |
Nov 22, 2023 | 50.97 | 52.00 | 50.58 | 51.60 | 366,204 | +0.13(+0.25%) |
Nov 21, 2023 | 52.03 | 52.07 | 51.34 | 51.47 | 431,374 | -0.55(-1.06%) |
Nov 20, 2023 | 53.63 | 53.66 | 51.70 | 52.02 | 484,664 | -1.32(-2.48%) |
Nov 17, 2023 | 52.42 | 53.46 | 52.28 | 53.34 | 481,923 | +1.16(+2.21%) |
Nov 16, 2023 | 52.25 | 52.69 | 51.86 | 52.19 | 443,581 | -0.31(-0.59%) |
Nov 15, 2023 | 52.25 | 52.98 | 52.08 | 52.50 | 355,904 | +0.15(+0.28%) |
Nov 14, 2023 | 52.38 | 52.71 | 52.05 | 52.35 | 215,841 | +0.33(+0.63%) |
Nov 13, 2023 | 51.78 | 52.73 | 51.67 | 52.02 | 299,312 | +0.34(+0.66%) |
Nov 10, 2023 | 51.90 | 52.30 | 51.58 | 51.68 | 303,214 | +0.07(+0.13%) |
Nov 09, 2023 | 51.51 | 52.10 | 51.26 | 51.62 | 153,639 | +0.30(+0.59%) |
Nov 08, 2023 | 51.73 | 52.32 | 51.10 | 51.31 | 211,977 | -0.74(-1.42%) |
Nov 07, 2023 | 51.44 | 52.28 | 51.06 | 52.05 | 414,882 | +0.37(+0.71%) |
Nov 06, 2023 | 52.15 | 52.38 | 51.51 | 51.68 | 219,283 | -0.40(-0.76%) |
Nov 03, 2023 | 51.40 | 52.16 | 51.16 | 52.08 | 616,223 | +0.81(+1.57%) |
Nov 02, 2023 | 49.65 | 51.43 | 49.39 | 51.28 | 467,268 | +1.61(+3.24%) |