Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.32 | 58.36 | 57.50 | 58.20 | 5,052 | -0.16(-0.27%) |
Jan 30, 2024 | 57.82 | 58.44 | 57.74 | 58.36 | 12,042 | +0.55(+0.95%) |
Jan 29, 2024 | 57.76 | 57.87 | 57.71 | 57.81 | 5,863 | -0.60(-1.03%) |
Jan 26, 2024 | 57.96 | 58.45 | 57.66 | 58.41 | 3,409 | +0.43(+0.74%) |
Jan 25, 2024 | 58.16 | 58.16 | 57.75 | 57.98 | 6,966 | -0.01(-0.01%) |
Jan 24, 2024 | 57.89 | 58.14 | 57.82 | 57.99 | 8,180 | +0.34(+0.59%) |
Jan 23, 2024 | 57.25 | 57.67 | 57.25 | 57.65 | 10,640 | +0.47(+0.82%) |
Jan 22, 2024 | 56.64 | 57.25 | 56.64 | 57.18 | 11,650 | +0.23(+0.41%) |
Jan 19, 2024 | 57.41 | 57.41 | 56.88 | 56.95 | 6,017 | -0.16(-0.28%) |
Jan 18, 2024 | 56.54 | 57.10 | 56.51 | 57.10 | 5,108 | +0.48(+0.86%) |
Jan 17, 2024 | 56.52 | 56.76 | 56.36 | 56.62 | 8,087 | -0.20(-0.35%) |
Jan 16, 2024 | 57.13 | 57.23 | 56.81 | 56.82 | 30,617 | -0.18(-0.31%) |
Jan 12, 2024 | 57.52 | 57.62 | 56.65 | 57.00 | 23,846 | +0.20(+0.35%) |
Jan 11, 2024 | 56.87 | 57.13 | 56.73 | 56.80 | 37,125 | +0.54(+0.96%) |
Jan 10, 2024 | 56.76 | 56.76 | 56.21 | 56.26 | 16,212 | -0.57(-1.01%) |
Jan 09, 2024 | 56.78 | 57.05 | 56.45 | 56.83 | 14,055 | +0.41(+0.72%) |
Jan 08, 2024 | 55.88 | 56.45 | 55.63 | 56.43 | 27,104 | -0.27(-0.48%) |
Jan 05, 2024 | 56.65 | 56.90 | 56.49 | 56.70 | 65,851 | -0.14(-0.26%) |
Jan 04, 2024 | 56.92 | 56.98 | 56.50 | 56.84 | 10,215 | -0.08(-0.14%) |
Jan 03, 2024 | 56.67 | 56.99 | 56.65 | 56.92 | 14,008 | +0.52(+0.93%) |
Jan 02, 2024 | 56.75 | 56.75 | 56.34 | 56.40 | 21,866 | +0.12(+0.21%) |
Dec 29, 2023 | 56.82 | 56.82 | 56.25 | 56.28 | 6,810 | -0.70(-1.23%) |
Dec 28, 2023 | 57.19 | 57.51 | 56.95 | 56.98 | 9,317 | -0.39(-0.69%) |
Dec 27, 2023 | 57.49 | 57.75 | 57.37 | 57.37 | 13,032 | +0.13(+0.23%) |
Dec 26, 2023 | 56.43 | 57.55 | 56.39 | 57.24 | 14,973 | +0.22(+0.39%) |
Dec 22, 2023 | 57.36 | 57.52 | 57.02 | 57.02 | 215,617 | -0.24(-0.41%) |
Dec 21, 2023 | 57.17 | 57.40 | 57.06 | 57.26 | 5,982 | -0.12(-0.21%) |
Dec 20, 2023 | 57.97 | 58.07 | 57.37 | 57.38 | 7,326 | -0.61(-1.06%) |
Dec 19, 2023 | 57.40 | 57.99 | 57.40 | 57.99 | 13,607 | +0.61(+1.06%) |
Dec 18, 2023 | 57.41 | 57.69 | 57.15 | 57.38 | 10,235 | +0.45(+0.79%) |
Dec 15, 2023 | 56.84 | 56.95 | 56.75 | 56.93 | 5,326 | +0.16(+0.28%) |
Dec 14, 2023 | 56.64 | 56.80 | 56.56 | 56.77 | 12,560 | +0.85(+1.52%) |
Dec 13, 2023 | 55.39 | 55.92 | 55.32 | 55.92 | 17,246 | +0.51(+0.92%) |
Dec 12, 2023 | 55.61 | 55.61 | 55.22 | 55.41 | 19,967 | -0.67(-1.19%) |
Dec 11, 2023 | 55.78 | 56.17 | 55.72 | 56.08 | 18,659 | +0.24(+0.43%) |
Dec 08, 2023 | 55.21 | 56.17 | 55.21 | 55.84 | 15,399 | +0.25(+0.44%) |
Dec 07, 2023 | 55.76 | 55.84 | 55.40 | 55.59 | 6,381 | +0.22(+0.40%) |
Dec 06, 2023 | 56.02 | 56.06 | 55.30 | 55.37 | 24,650 | -1.30(-2.29%) |
Dec 05, 2023 | 57.06 | 57.25 | 56.63 | 56.67 | 45,703 | -0.60(-1.05%) |
Dec 04, 2023 | 57.38 | 57.65 | 57.19 | 57.27 | 13,123 | -0.51(-0.89%) |
Dec 01, 2023 | 58.05 | 58.63 | 57.71 | 57.78 | 4,874 | -0.61(-1.04%) |
Nov 30, 2023 | 58.98 | 59.10 | 58.15 | 58.39 | 19,921 | -0.49(-0.83%) |
Nov 29, 2023 | 58.68 | 58.88 | 58.33 | 58.88 | 6,924 | +0.16(+0.28%) |
Nov 28, 2023 | 57.94 | 58.98 | 57.94 | 58.72 | 14,177 | +0.84(+1.46%) |
Nov 27, 2023 | 57.79 | 58.15 | 57.75 | 57.87 | 7,677 | -0.28(-0.48%) |
Nov 24, 2023 | 58.28 | 58.56 | 58.15 | 58.15 | 5,189 | -0.62(-1.05%) |
Nov 22, 2023 | 58.32 | 58.80 | 58.32 | 58.77 | 9,950 | -0.58(-0.98%) |
Nov 21, 2023 | 58.85 | 59.40 | 58.85 | 59.35 | 5,449 | +0.37(+0.63%) |
Nov 20, 2023 | 58.32 | 59.15 | 58.32 | 58.98 | 6,429 | +1.02(+1.76%) |
Nov 17, 2023 | 57.63 | 58.04 | 57.63 | 57.96 | 10,053 | +0.43(+0.75%) |
Nov 16, 2023 | 57.85 | 57.85 | 57.42 | 57.53 | 7,087 | -1.34(-2.28%) |
Nov 15, 2023 | 58.58 | 58.94 | 58.58 | 58.87 | 3,875 | +0.15(+0.26%) |
Nov 14, 2023 | 58.49 | 59.06 | 58.49 | 58.72 | 4,002 | +0.07(+0.12%) |
Nov 13, 2023 | 57.52 | 58.67 | 57.52 | 58.65 | 7,060 | +1.13(+1.97%) |
Nov 10, 2023 | 57.47 | 57.62 | 57.45 | 57.52 | 5,031 | +0.03(+0.05%) |
Nov 09, 2023 | 57.84 | 57.94 | 57.45 | 57.49 | 8,600 | -0.37(-0.64%) |
Nov 08, 2023 | 57.61 | 58.23 | 57.61 | 57.86 | 9,799 | -0.52(-0.89%) |
Nov 07, 2023 | 58.82 | 58.92 | 58.32 | 58.38 | 19,194 | -1.20(-2.01%) |
Nov 06, 2023 | 59.44 | 59.84 | 59.44 | 59.58 | 4,966 | +0.21(+0.35%) |
Nov 03, 2023 | 59.47 | 59.89 | 59.16 | 59.37 | 5,534 | -0.27(-0.45%) |
Nov 02, 2023 | 59.25 | 59.64 | 59.06 | 59.64 | 10,923 | +0.70(+1.19%) |