Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.34 | 57.84 | 55.29 | 55.61 | 832,812 | -0.90(-1.59%) |
Jan 30, 2024 | 57.82 | 58.28 | 55.59 | 56.51 | 613,973 | -1.78(-3.05%) |
Jan 29, 2024 | 57.14 | 58.52 | 56.58 | 58.29 | 980,878 | +1.15(+2.01%) |
Jan 26, 2024 | 57.53 | 58.59 | 56.99 | 57.14 | 618,624 | +0.19(+0.33%) |
Jan 25, 2024 | 57.69 | 58.30 | 55.85 | 56.96 | 473,637 | -0.03(-0.05%) |
Jan 24, 2024 | 59.47 | 59.47 | 56.68 | 56.99 | 837,506 | -1.85(-3.14%) |
Jan 23, 2024 | 60.30 | 60.88 | 57.99 | 58.83 | 567,000 | -0.22(-0.37%) |
Jan 22, 2024 | 58.43 | 59.93 | 58.43 | 59.05 | 662,716 | +0.87(+1.50%) |
Jan 19, 2024 | 57.79 | 58.63 | 56.64 | 58.18 | 471,558 | +0.46(+0.80%) |
Jan 18, 2024 | 57.13 | 57.96 | 56.61 | 57.72 | 591,566 | +0.92(+1.62%) |
Jan 17, 2024 | 56.56 | 57.05 | 55.47 | 56.80 | 452,580 | -1.01(-1.74%) |
Jan 16, 2024 | 57.20 | 58.12 | 55.95 | 57.81 | 689,513 | -0.46(-0.80%) |
Jan 12, 2024 | 59.71 | 60.18 | 57.71 | 58.27 | 690,044 | -0.95(-1.60%) |
Jan 11, 2024 | 60.21 | 60.54 | 58.96 | 59.22 | 566,510 | -1.16(-1.92%) |
Jan 10, 2024 | 60.79 | 61.18 | 60.11 | 60.38 | 375,883 | -0.91(-1.48%) |
Jan 09, 2024 | 61.33 | 62.00 | 60.69 | 61.28 | 329,888 | -1.25(-1.99%) |
Jan 08, 2024 | 61.02 | 63.64 | 60.08 | 62.53 | 481,821 | +1.38(+2.26%) |
Jan 05, 2024 | 60.11 | 62.59 | 60.03 | 61.15 | 521,852 | +0.70(+1.16%) |
Jan 04, 2024 | 60.07 | 61.30 | 59.78 | 60.44 | 612,540 | +0.19(+0.31%) |
Jan 03, 2024 | 61.91 | 62.97 | 60.21 | 60.26 | 853,705 | -3.39(-5.33%) |
Jan 02, 2024 | 62.23 | 64.28 | 61.72 | 63.65 | 799,961 | +0.63(+1.00%) |
Dec 29, 2023 | 63.66 | 64.64 | 62.94 | 63.01 | 517,222 | -1.31(-2.04%) |
Dec 28, 2023 | 64.00 | 64.72 | 63.67 | 64.33 | 366,815 | -0.44(-0.69%) |
Dec 27, 2023 | 64.16 | 65.01 | 64.16 | 64.77 | 550,174 | +0.56(+0.88%) |
Dec 26, 2023 | 62.93 | 64.86 | 62.93 | 64.21 | 557,136 | +0.91(+1.44%) |
Dec 22, 2023 | 63.76 | 64.59 | 62.74 | 63.30 | 480,818 | -0.27(-0.42%) |
Dec 21, 2023 | 62.13 | 63.73 | 61.04 | 63.57 | 757,105 | +2.60(+4.26%) |
Dec 20, 2023 | 61.75 | 63.03 | 60.85 | 60.97 | 464,999 | -1.32(-2.13%) |
Dec 19, 2023 | 59.90 | 62.67 | 59.51 | 62.29 | 693,472 | +3.16(+5.35%) |
Dec 18, 2023 | 60.25 | 60.56 | 59.09 | 59.13 | 440,334 | -1.00(-1.66%) |
Dec 15, 2023 | 60.83 | 61.22 | 59.24 | 60.13 | 1,397,870 | -1.14(-1.86%) |
Dec 14, 2023 | 60.84 | 64.03 | 60.42 | 61.27 | 1,003,851 | +1.62(+2.72%) |
Dec 13, 2023 | 56.17 | 60.08 | 55.40 | 59.64 | 1,258,836 | +3.18(+5.64%) |
Dec 12, 2023 | 57.35 | 57.35 | 55.95 | 56.46 | 492,778 | -0.90(-1.57%) |
Dec 11, 2023 | 59.62 | 59.94 | 56.37 | 57.36 | 724,056 | -2.54(-4.24%) |
Dec 08, 2023 | 60.86 | 61.03 | 59.26 | 59.90 | 604,077 | -0.96(-1.58%) |
Dec 07, 2023 | 60.07 | 61.24 | 59.88 | 60.86 | 473,721 | +0.69(+1.15%) |
Dec 06, 2023 | 59.96 | 61.34 | 59.37 | 60.17 | 706,742 | +1.01(+1.70%) |
Dec 05, 2023 | 58.42 | 59.92 | 57.75 | 59.16 | 753,624 | +0.27(+0.45%) |
Dec 04, 2023 | 56.96 | 59.07 | 56.65 | 58.89 | 661,272 | +1.41(+2.46%) |
Dec 01, 2023 | 55.00 | 57.48 | 54.20 | 57.48 | 755,951 | +2.46(+4.47%) |
Nov 30, 2023 | 54.68 | 55.89 | 53.62 | 55.02 | 1,003,983 | -0.23(-0.41%) |
Nov 29, 2023 | 56.35 | 57.53 | 55.00 | 55.25 | 685,251 | -0.52(-0.94%) |
Nov 28, 2023 | 55.38 | 56.07 | 54.69 | 55.77 | 628,452 | +0.40(+0.71%) |
Nov 27, 2023 | 55.23 | 55.84 | 54.62 | 55.37 | 685,641 | -0.27(-0.48%) |
Nov 24, 2023 | 54.48 | 56.07 | 54.37 | 55.64 | 254,411 | +0.74(+1.35%) |
Nov 22, 2023 | 54.59 | 54.92 | 53.53 | 54.90 | 673,370 | +0.88(+1.63%) |
Nov 21, 2023 | 54.24 | 54.83 | 53.35 | 54.02 | 787,103 | -0.94(-1.71%) |
Nov 20, 2023 | 56.36 | 56.36 | 54.94 | 54.96 | 798,105 | -1.58(-2.80%) |
Nov 17, 2023 | 55.99 | 56.57 | 54.92 | 56.54 | 1,384,718 | +0.99(+1.78%) |
Nov 16, 2023 | 56.34 | 56.39 | 55.03 | 55.55 | 609,610 | -1.15(-2.03%) |
Nov 15, 2023 | 53.92 | 56.94 | 53.92 | 56.71 | 1,238,327 | +3.25(+6.09%) |
Nov 14, 2023 | 50.70 | 53.62 | 50.40 | 53.45 | 843,355 | +4.62(+9.46%) |
Nov 13, 2023 | 48.28 | 49.53 | 47.71 | 48.83 | 659,215 | -0.01(-0.02%) |
Nov 10, 2023 | 47.98 | 48.84 | 47.18 | 48.84 | 515,430 | +1.38(+2.90%) |
Nov 09, 2023 | 50.06 | 50.28 | 47.33 | 47.47 | 646,432 | -2.30(-4.61%) |
Nov 08, 2023 | 50.47 | 50.73 | 49.12 | 49.76 | 822,379 | -1.20(-2.36%) |
Nov 07, 2023 | 51.59 | 51.93 | 50.54 | 50.96 | 699,057 | -0.81(-1.57%) |
Nov 06, 2023 | 52.91 | 52.91 | 51.48 | 51.77 | 838,939 | -1.26(-2.38%) |
Nov 03, 2023 | 52.48 | 53.76 | 51.87 | 53.03 | 1,150,004 | +1.74(+3.39%) |
Nov 02, 2023 | 51.86 | 52.76 | 49.59 | 51.29 | 1,675,000 | -0.17(-0.32%) |