Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.92 | 56.16 | 53.16 | 53.44 | 490,859 | -2.95(-5.23%) |
Jan 30, 2024 | 56.00 | 56.57 | 55.62 | 56.39 | 261,475 | +0.18(+0.32%) |
Jan 29, 2024 | 55.67 | 57.03 | 55.18 | 56.21 | 345,008 | +1.78(+3.27%) |
Jan 26, 2024 | 53.00 | 54.71 | 52.08 | 54.43 | 536,211 | +1.84(+3.50%) |
Jan 25, 2024 | 53.21 | 53.69 | 52.20 | 52.59 | 289,126 | -0.48(-0.90%) |
Jan 24, 2024 | 53.95 | 55.01 | 52.85 | 53.07 | 201,503 | +0.12(+0.23%) |
Jan 23, 2024 | 53.73 | 53.88 | 52.51 | 52.95 | 354,060 | -0.50(-0.94%) |
Jan 22, 2024 | 52.49 | 53.66 | 52.33 | 53.45 | 327,172 | +1.67(+3.23%) |
Jan 19, 2024 | 51.50 | 51.85 | 50.64 | 51.78 | 192,768 | +0.64(+1.25%) |
Jan 18, 2024 | 52.03 | 52.48 | 50.45 | 51.14 | 205,273 | -0.42(-0.81%) |
Jan 17, 2024 | 49.97 | 51.58 | 49.66 | 51.56 | 375,905 | +0.27(+0.53%) |
Jan 16, 2024 | 51.47 | 52.10 | 50.72 | 51.29 | 240,592 | -0.28(-0.54%) |
Jan 12, 2024 | 53.50 | 54.12 | 51.40 | 51.57 | 335,011 | -2.26(-4.20%) |
Jan 11, 2024 | 51.97 | 53.96 | 51.19 | 53.83 | 329,793 | +1.38(+2.63%) |
Jan 10, 2024 | 51.74 | 52.45 | 51.16 | 52.45 | 293,809 | +0.42(+0.81%) |
Jan 09, 2024 | 51.78 | 52.18 | 50.85 | 52.03 | 214,960 | -0.69(-1.31%) |
Jan 08, 2024 | 52.01 | 52.82 | 51.38 | 52.72 | 203,044 | +0.91(+1.76%) |
Jan 05, 2024 | 51.53 | 52.66 | 51.10 | 51.81 | 669,811 | -0.47(-0.90%) |
Jan 04, 2024 | 52.99 | 53.69 | 52.11 | 52.28 | 465,358 | -0.71(-1.34%) |
Jan 03, 2024 | 55.25 | 55.25 | 52.63 | 52.99 | 394,122 | -2.76(-4.95%) |
Jan 02, 2024 | 56.82 | 57.59 | 55.69 | 55.75 | 324,204 | -1.87(-3.25%) |
Dec 29, 2023 | 59.33 | 59.58 | 57.56 | 57.62 | 310,984 | -1.93(-3.24%) |
Dec 28, 2023 | 59.88 | 60.09 | 58.84 | 59.55 | 264,670 | -0.12(-0.20%) |
Dec 27, 2023 | 58.57 | 59.73 | 57.82 | 59.67 | 305,959 | +1.65(+2.84%) |
Dec 26, 2023 | 56.92 | 58.36 | 56.30 | 58.02 | 185,915 | +1.45(+2.56%) |
Dec 22, 2023 | 56.90 | 57.20 | 55.92 | 56.57 | 278,640 | -0.11(-0.19%) |
Dec 21, 2023 | 56.49 | 56.85 | 55.84 | 56.68 | 195,358 | +0.91(+1.63%) |
Dec 20, 2023 | 56.79 | 58.15 | 55.71 | 55.77 | 358,800 | -1.23(-2.16%) |
Dec 19, 2023 | 54.01 | 57.74 | 53.60 | 57.00 | 356,258 | +3.20(+5.95%) |
Dec 18, 2023 | 54.18 | 54.37 | 52.52 | 53.80 | 562,981 | +0.72(+1.36%) |
Dec 15, 2023 | 54.22 | 54.99 | 52.85 | 53.08 | 1,642,168 | -0.76(-1.41%) |
Dec 14, 2023 | 53.02 | 55.18 | 52.23 | 53.84 | 649,175 | +2.15(+4.16%) |
Dec 13, 2023 | 49.16 | 52.23 | 48.63 | 51.69 | 447,905 | +2.59(+5.27%) |
Dec 12, 2023 | 48.92 | 49.62 | 48.32 | 49.10 | 234,004 | +0.01(+0.02%) |
Dec 11, 2023 | 50.00 | 50.23 | 49.07 | 49.09 | 250,352 | -1.11(-2.21%) |
Dec 08, 2023 | 48.67 | 50.42 | 48.67 | 50.20 | 288,381 | +1.41(+2.89%) |
Dec 07, 2023 | 48.87 | 49.65 | 47.79 | 48.79 | 216,515 | -0.09(-0.18%) |
Dec 06, 2023 | 49.16 | 51.15 | 48.50 | 48.88 | 383,274 | +0.56(+1.16%) |
Dec 05, 2023 | 49.16 | 49.39 | 48.20 | 48.32 | 312,284 | -1.40(-2.82%) |
Dec 04, 2023 | 47.33 | 49.78 | 47.33 | 49.72 | 328,967 | +1.58(+3.28%) |
Dec 01, 2023 | 44.80 | 48.54 | 44.80 | 48.14 | 480,699 | +3.07(+6.81%) |
Nov 30, 2023 | 46.06 | 46.23 | 44.96 | 45.07 | 302,602 | -0.79(-1.72%) |
Nov 29, 2023 | 44.79 | 46.42 | 44.77 | 45.86 | 292,622 | +1.50(+3.38%) |
Nov 28, 2023 | 44.52 | 44.55 | 43.68 | 44.36 | 167,086 | -0.38(-0.85%) |
Nov 27, 2023 | 44.70 | 44.89 | 44.02 | 44.74 | 205,421 | -0.37(-0.82%) |
Nov 24, 2023 | 45.33 | 45.64 | 44.60 | 45.11 | 76,741 | -0.19(-0.42%) |
Nov 22, 2023 | 45.39 | 45.48 | 44.74 | 45.30 | 126,215 | +0.72(+1.62%) |
Nov 21, 2023 | 45.63 | 45.84 | 44.42 | 44.58 | 234,453 | -1.27(-2.77%) |
Nov 20, 2023 | 46.30 | 46.58 | 45.47 | 45.85 | 243,676 | -0.53(-1.14%) |
Nov 17, 2023 | 44.21 | 46.63 | 44.16 | 46.38 | 505,958 | +2.66(+6.08%) |
Nov 16, 2023 | 44.70 | 44.88 | 43.50 | 43.72 | 264,855 | -1.65(-3.64%) |
Nov 15, 2023 | 44.18 | 45.80 | 44.18 | 45.37 | 395,250 | +1.14(+2.58%) |
Nov 14, 2023 | 43.17 | 46.11 | 43.13 | 44.23 | 667,870 | +2.73(+6.58%) |
Nov 13, 2023 | 40.80 | 42.22 | 40.75 | 41.50 | 296,201 | +0.14(+0.34%) |
Nov 10, 2023 | 41.40 | 41.84 | 40.67 | 41.36 | 244,916 | +0.28(+0.68%) |
Nov 09, 2023 | 42.23 | 42.33 | 40.61 | 41.08 | 261,734 | -1.22(-2.88%) |
Nov 08, 2023 | 43.30 | 43.43 | 42.04 | 42.30 | 233,748 | -0.82(-1.90%) |
Nov 07, 2023 | 44.25 | 44.68 | 43.08 | 43.12 | 407,880 | -1.13(-2.55%) |
Nov 06, 2023 | 44.93 | 45.45 | 43.54 | 44.25 | 397,346 | -0.44(-0.98%) |
Nov 03, 2023 | 42.92 | 45.62 | 42.74 | 44.69 | 813,473 | +2.86(+6.84%) |
Nov 02, 2023 | 40.88 | 42.33 | 40.46 | 41.83 | 427,432 | +1.34(+3.31%) |