Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.45 | 64.38 | 62.29 | 62.31 | 195,064 | -1.05(-1.65%) |
Jan 30, 2024 | 62.36 | 63.40 | 61.94 | 63.36 | 95,720 | +0.85(+1.36%) |
Jan 29, 2024 | 62.26 | 62.61 | 61.88 | 62.51 | 114,626 | +0.41(+0.66%) |
Jan 26, 2024 | 62.02 | 62.68 | 61.38 | 62.10 | 132,824 | +0.15(+0.24%) |
Jan 25, 2024 | 60.94 | 62.03 | 60.52 | 61.95 | 170,173 | +2.15(+3.59%) |
Jan 24, 2024 | 60.77 | 60.77 | 59.43 | 59.80 | 99,150 | -0.55(-0.91%) |
Jan 23, 2024 | 60.78 | 60.90 | 59.78 | 60.35 | 136,202 | +0.20(+0.33%) |
Jan 22, 2024 | 59.09 | 60.20 | 59.09 | 60.15 | 250,138 | +1.71(+2.93%) |
Jan 19, 2024 | 57.96 | 58.48 | 57.15 | 58.44 | 168,369 | +0.64(+1.10%) |
Jan 18, 2024 | 57.57 | 58.00 | 56.88 | 57.80 | 149,354 | +0.58(+1.01%) |
Jan 17, 2024 | 56.72 | 57.54 | 56.59 | 57.23 | 150,478 | -0.17(-0.29%) |
Jan 16, 2024 | 57.46 | 58.15 | 56.64 | 57.40 | 405,778 | -0.24(-0.41%) |
Jan 12, 2024 | 58.01 | 58.27 | 56.79 | 57.63 | 149,954 | +0.43(+0.75%) |
Jan 11, 2024 | 56.98 | 57.58 | 56.21 | 57.21 | 164,881 | +0.66(+1.16%) |
Jan 10, 2024 | 61.52 | 62.91 | 55.51 | 56.55 | 491,255 | -0.24(-0.42%) |
Jan 09, 2024 | 56.25 | 57.41 | 55.98 | 56.79 | 237,773 | +0.01(+0.02%) |
Jan 08, 2024 | 56.59 | 56.98 | 56.08 | 56.78 | 158,437 | +0.50(+0.88%) |
Jan 05, 2024 | 56.22 | 57.02 | 56.07 | 56.28 | 211,989 | -0.41(-0.72%) |
Jan 04, 2024 | 56.08 | 57.52 | 56.08 | 56.69 | 189,527 | +0.91(+1.62%) |
Jan 03, 2024 | 56.82 | 56.98 | 55.59 | 55.78 | 105,429 | -1.35(-2.37%) |
Jan 02, 2024 | 57.08 | 57.89 | 56.42 | 57.14 | 114,135 | -0.67(-1.15%) |
Dec 29, 2023 | 57.95 | 58.46 | 57.75 | 57.80 | 124,711 | -0.40(-0.68%) |
Dec 28, 2023 | 58.02 | 58.25 | 57.25 | 58.20 | 66,065 | +0.14(+0.24%) |
Dec 27, 2023 | 57.41 | 58.08 | 57.15 | 58.06 | 99,795 | +0.72(+1.25%) |
Dec 26, 2023 | 56.75 | 57.79 | 56.49 | 57.35 | 104,577 | +0.61(+1.07%) |
Dec 22, 2023 | 56.34 | 57.40 | 55.87 | 56.74 | 130,789 | +0.85(+1.51%) |
Dec 21, 2023 | 54.50 | 56.00 | 54.40 | 55.89 | 137,318 | +1.78(+3.29%) |
Dec 20, 2023 | 54.21 | 55.03 | 53.65 | 54.11 | 151,895 | -0.27(-0.49%) |
Dec 19, 2023 | 53.87 | 54.59 | 53.64 | 54.38 | 90,544 | +0.99(+1.85%) |
Dec 18, 2023 | 53.60 | 53.80 | 52.86 | 53.40 | 80,320 | +0.16(+0.30%) |
Dec 15, 2023 | 53.90 | 53.96 | 52.72 | 53.24 | 807,151 | -0.38(-0.71%) |
Dec 14, 2023 | 52.75 | 53.84 | 52.63 | 53.61 | 136,027 | +1.75(+3.38%) |
Dec 13, 2023 | 51.15 | 52.27 | 50.02 | 51.86 | 175,992 | +0.84(+1.64%) |
Dec 12, 2023 | 51.70 | 52.04 | 51.00 | 51.03 | 122,988 | -0.44(-0.85%) |
Dec 11, 2023 | 51.03 | 51.57 | 50.91 | 51.47 | 96,403 | +0.21(+0.41%) |
Dec 08, 2023 | 51.19 | 51.75 | 50.90 | 51.26 | 64,255 | -0.01(-0.02%) |
Dec 07, 2023 | 51.03 | 51.28 | 50.15 | 51.27 | 90,788 | +0.39(+0.76%) |
Dec 06, 2023 | 51.18 | 51.69 | 50.68 | 50.88 | 82,303 | +0.00(+0.00%) |
Dec 05, 2023 | 51.32 | 51.32 | 50.49 | 50.88 | 64,308 | -0.51(-0.99%) |
Dec 04, 2023 | 49.89 | 51.39 | 49.79 | 51.39 | 101,375 | +1.15(+2.30%) |
Dec 01, 2023 | 48.89 | 50.54 | 48.89 | 50.23 | 111,150 | +1.30(+2.66%) |
Nov 30, 2023 | 48.41 | 49.19 | 47.95 | 48.93 | 144,542 | +0.67(+1.38%) |
Nov 29, 2023 | 48.10 | 48.70 | 48.10 | 48.26 | 81,589 | +0.44(+0.92%) |
Nov 28, 2023 | 48.60 | 48.66 | 47.79 | 47.82 | 51,283 | -0.85(-1.74%) |
Nov 27, 2023 | 48.28 | 48.83 | 48.11 | 48.67 | 51,684 | -0.11(-0.22%) |
Nov 24, 2023 | 48.03 | 48.78 | 48.03 | 48.78 | 24,095 | +0.39(+0.80%) |
Nov 22, 2023 | 48.73 | 48.96 | 48.28 | 48.39 | 44,785 | +0.03(+0.06%) |
Nov 21, 2023 | 48.71 | 48.76 | 48.25 | 48.36 | 89,624 | -0.51(-1.04%) |
Nov 20, 2023 | 49.06 | 49.26 | 48.63 | 48.87 | 61,155 | -0.26(-0.53%) |
Nov 17, 2023 | 48.68 | 49.29 | 48.51 | 49.13 | 200,545 | +1.00(+2.07%) |
Nov 16, 2023 | 48.77 | 49.13 | 47.89 | 48.13 | 70,798 | -0.52(-1.06%) |
Nov 15, 2023 | 49.09 | 49.74 | 48.44 | 48.65 | 75,382 | -0.63(-1.27%) |
Nov 14, 2023 | 47.83 | 49.30 | 47.53 | 49.28 | 102,717 | +2.77(+5.95%) |
Nov 13, 2023 | 46.18 | 46.67 | 45.98 | 46.51 | 62,250 | +0.09(+0.19%) |
Nov 10, 2023 | 45.79 | 46.67 | 45.79 | 46.42 | 78,557 | +0.70(+1.52%) |
Nov 09, 2023 | 46.40 | 46.59 | 45.62 | 45.72 | 60,773 | -0.40(-0.86%) |
Nov 08, 2023 | 46.86 | 46.95 | 45.62 | 46.12 | 100,448 | -0.80(-1.70%) |
Nov 07, 2023 | 47.53 | 47.53 | 46.82 | 46.92 | 59,806 | -0.65(-1.36%) |
Nov 06, 2023 | 47.43 | 47.61 | 46.89 | 47.56 | 101,422 | -0.11(-0.23%) |
Nov 03, 2023 | 47.79 | 48.39 | 47.43 | 47.67 | 107,833 | +0.66(+1.40%) |
Nov 02, 2023 | 47.21 | 47.89 | 46.79 | 47.02 | 134,921 | +0.39(+0.83%) |