Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.22 | 55.76 | 51.53 | 51.71 | 44,835 | -2.88(-5.27%) |
Jan 30, 2024 | 54.26 | 55.36 | 54.26 | 54.59 | 20,545 | +0.49(+0.90%) |
Jan 29, 2024 | 54.03 | 55.29 | 51.15 | 54.10 | 32,061 | -0.29(-0.53%) |
Jan 26, 2024 | 55.13 | 55.13 | 54.14 | 54.39 | 15,980 | -0.08(-0.15%) |
Jan 25, 2024 | 55.09 | 55.09 | 53.32 | 54.47 | 32,960 | +0.43(+0.79%) |
Jan 24, 2024 | 55.60 | 55.60 | 53.79 | 54.04 | 21,294 | -1.55(-2.79%) |
Jan 23, 2024 | 58.35 | 59.07 | 55.25 | 55.59 | 32,700 | -2.87(-4.91%) |
Jan 22, 2024 | 56.14 | 58.46 | 55.86 | 58.46 | 27,174 | +2.44(+4.36%) |
Jan 19, 2024 | 55.67 | 56.37 | 54.39 | 56.02 | 29,727 | +0.64(+1.15%) |
Jan 18, 2024 | 54.99 | 55.74 | 53.99 | 55.38 | 38,909 | +0.47(+0.85%) |
Jan 17, 2024 | 54.09 | 59.27 | 53.94 | 54.92 | 31,888 | +0.50(+0.91%) |
Jan 16, 2024 | 55.69 | 55.75 | 53.78 | 54.42 | 60,931 | -1.86(-3.30%) |
Jan 12, 2024 | 57.14 | 59.06 | 55.84 | 56.28 | 17,950 | -0.24(-0.42%) |
Jan 11, 2024 | 56.83 | 57.30 | 55.69 | 56.51 | 20,679 | -0.75(-1.32%) |
Jan 10, 2024 | 56.68 | 57.36 | 56.10 | 57.27 | 22,871 | +0.55(+0.96%) |
Jan 09, 2024 | 56.95 | 57.32 | 56.39 | 56.72 | 22,479 | -1.01(-1.75%) |
Jan 08, 2024 | 57.33 | 58.07 | 56.99 | 57.74 | 16,796 | +0.16(+0.28%) |
Jan 05, 2024 | 57.30 | 58.45 | 57.30 | 57.58 | 29,255 | -0.23(-0.39%) |
Jan 04, 2024 | 58.00 | 58.57 | 57.61 | 57.81 | 24,965 | +0.07(+0.12%) |
Jan 03, 2024 | 59.36 | 59.52 | 57.56 | 57.74 | 35,993 | -1.92(-3.21%) |
Jan 02, 2024 | 58.59 | 59.87 | 57.25 | 59.65 | 21,832 | +0.73(+1.25%) |
Dec 29, 2023 | 60.61 | 60.97 | 58.84 | 58.92 | 23,200 | -1.84(-3.02%) |
Dec 28, 2023 | 60.31 | 61.04 | 60.19 | 60.75 | 17,369 | -0.01(-0.02%) |
Dec 27, 2023 | 60.31 | 61.09 | 60.16 | 60.76 | 21,275 | +0.16(+0.26%) |
Dec 26, 2023 | 59.47 | 61.08 | 59.47 | 60.61 | 22,419 | +0.80(+1.34%) |
Dec 22, 2023 | 59.79 | 60.38 | 59.18 | 59.81 | 22,592 | +0.75(+1.27%) |
Dec 21, 2023 | 58.76 | 59.43 | 58.18 | 59.06 | 14,929 | +0.82(+1.41%) |
Dec 20, 2023 | 58.67 | 60.78 | 58.24 | 58.24 | 25,895 | -0.80(-1.35%) |
Dec 19, 2023 | 57.49 | 59.54 | 57.49 | 59.04 | 32,374 | +1.29(+2.24%) |
Dec 18, 2023 | 58.09 | 58.31 | 57.16 | 57.75 | 20,078 | +0.14(+0.24%) |
Dec 15, 2023 | 59.54 | 59.71 | 57.28 | 57.61 | 111,598 | -1.60(-2.70%) |
Dec 14, 2023 | 58.32 | 59.28 | 57.78 | 59.20 | 42,571 | +1.07(+1.83%) |
Dec 13, 2023 | 54.34 | 58.16 | 53.93 | 58.14 | 45,290 | +4.21(+7.81%) |
Dec 12, 2023 | 54.42 | 54.42 | 53.44 | 53.93 | 14,906 | -0.20(-0.36%) |
Dec 11, 2023 | 54.21 | 54.72 | 53.30 | 54.13 | 16,633 | +0.19(+0.35%) |
Dec 08, 2023 | 53.17 | 54.76 | 51.83 | 53.94 | 15,996 | +0.47(+0.89%) |
Dec 07, 2023 | 52.41 | 53.50 | 52.29 | 53.47 | 14,469 | +0.77(+1.46%) |
Dec 06, 2023 | 54.49 | 54.52 | 52.52 | 52.70 | 15,629 | -0.57(-1.07%) |
Dec 05, 2023 | 53.47 | 54.22 | 52.38 | 53.27 | 19,183 | -0.34(-0.63%) |
Dec 04, 2023 | 52.54 | 53.74 | 52.35 | 53.60 | 20,061 | +0.88(+1.66%) |
Dec 01, 2023 | 51.19 | 52.74 | 51.17 | 52.73 | 30,317 | +2.61(+5.22%) |
Nov 30, 2023 | 51.23 | 51.63 | 49.99 | 50.11 | 24,949 | -0.97(-1.89%) |
Nov 29, 2023 | 50.74 | 51.36 | 50.74 | 51.08 | 17,481 | +0.80(+1.59%) |
Nov 28, 2023 | 50.33 | 51.26 | 50.01 | 50.28 | 13,176 | -0.32(-0.62%) |
Nov 27, 2023 | 51.30 | 51.38 | 50.59 | 50.59 | 14,316 | -1.22(-2.36%) |
Nov 24, 2023 | 50.71 | 51.94 | 50.32 | 51.82 | 7,091 | +0.82(+1.61%) |
Nov 22, 2023 | 51.19 | 51.91 | 50.70 | 51.00 | 10,322 | +0.28(+0.54%) |
Nov 21, 2023 | 51.28 | 51.28 | 50.71 | 50.72 | 14,017 | -0.99(-1.91%) |
Nov 20, 2023 | 51.91 | 51.96 | 51.44 | 51.71 | 17,748 | -0.49(-0.94%) |
Nov 17, 2023 | 52.20 | 52.89 | 51.72 | 52.20 | 38,780 | +0.61(+1.19%) |
Nov 16, 2023 | 52.09 | 52.09 | 51.44 | 51.59 | 13,854 | -0.90(-1.71%) |
Nov 15, 2023 | 53.18 | 53.97 | 52.31 | 52.49 | 31,389 | -1.02(-1.90%) |
Nov 14, 2023 | 50.91 | 53.63 | 50.91 | 53.50 | 29,570 | +3.73(+7.49%) |
Nov 13, 2023 | 49.88 | 50.01 | 49.43 | 49.78 | 14,575 | -0.08(-0.16%) |
Nov 10, 2023 | 49.74 | 50.09 | 49.26 | 49.86 | 21,618 | +0.43(+0.88%) |
Nov 09, 2023 | 50.21 | 50.38 | 49.31 | 49.42 | 19,340 | -0.74(-1.47%) |
Nov 08, 2023 | 50.83 | 50.83 | 49.31 | 50.16 | 32,934 | -0.39(-0.78%) |
Nov 07, 2023 | 51.36 | 51.36 | 50.17 | 50.56 | 28,142 | -0.67(-1.31%) |
Nov 06, 2023 | 51.37 | 51.64 | 50.51 | 51.23 | 17,268 | -0.43(-0.84%) |
Nov 03, 2023 | 51.27 | 52.44 | 51.27 | 51.66 | 27,439 | +1.30(+2.59%) |
Nov 02, 2023 | 49.35 | 50.38 | 49.35 | 50.36 | 21,159 | +1.58(+3.23%) |