Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.67 | 63.95 | 62.32 | 62.44 | 1,830,925 | -1.40(-2.19%) |
Jan 30, 2024 | 63.60 | 64.01 | 63.41 | 63.84 | 1,360,670 | +0.00(+0.00%) |
Jan 29, 2024 | 62.94 | 63.99 | 62.94 | 63.84 | 1,828,204 | +0.96(+1.53%) |
Jan 26, 2024 | 62.39 | 63.14 | 62.27 | 62.88 | 973,358 | +0.98(+1.58%) |
Jan 25, 2024 | 61.62 | 62.03 | 61.11 | 61.90 | 1,532,576 | +0.60(+0.98%) |
Jan 24, 2024 | 62.44 | 62.55 | 61.19 | 61.30 | 1,359,566 | -0.81(-1.30%) |
Jan 23, 2024 | 63.78 | 64.07 | 61.99 | 62.11 | 1,481,119 | -1.43(-2.25%) |
Jan 22, 2024 | 65.00 | 65.17 | 63.35 | 63.54 | 1,446,737 | -1.28(-1.97%) |
Jan 19, 2024 | 64.25 | 64.86 | 63.68 | 64.82 | 952,620 | +0.75(+1.17%) |
Jan 18, 2024 | 63.36 | 64.12 | 62.44 | 64.07 | 1,332,847 | +0.98(+1.55%) |
Jan 17, 2024 | 62.79 | 63.69 | 62.02 | 63.09 | 1,385,935 | +0.22(+0.35%) |
Jan 16, 2024 | 62.65 | 63.03 | 62.22 | 62.87 | 1,138,796 | -0.33(-0.52%) |
Jan 12, 2024 | 63.90 | 64.00 | 62.60 | 63.20 | 951,861 | -0.42(-0.66%) |
Jan 11, 2024 | 63.04 | 63.64 | 62.45 | 63.62 | 816,599 | +0.66(+1.05%) |
Jan 10, 2024 | 62.76 | 63.10 | 62.40 | 62.96 | 887,281 | +0.42(+0.67%) |
Jan 09, 2024 | 62.49 | 62.82 | 62.16 | 62.54 | 1,100,069 | -0.33(-0.52%) |
Jan 08, 2024 | 60.99 | 63.10 | 60.94 | 62.87 | 2,156,038 | +2.47(+4.09%) |
Jan 05, 2024 | 60.33 | 61.13 | 60.16 | 60.40 | 1,086,670 | +0.07(+0.12%) |
Jan 04, 2024 | 60.59 | 61.41 | 60.27 | 60.33 | 1,155,488 | -0.62(-1.02%) |
Jan 03, 2024 | 61.47 | 61.49 | 60.83 | 60.95 | 1,288,795 | -1.18(-1.90%) |
Jan 02, 2024 | 62.00 | 62.54 | 61.70 | 62.13 | 1,089,127 | -0.21(-0.34%) |
Dec 29, 2023 | 62.34 | 62.86 | 62.25 | 62.34 | 546,267 | -0.22(-0.35%) |
Dec 28, 2023 | 62.82 | 62.85 | 62.26 | 62.56 | 890,133 | -0.10(-0.16%) |
Dec 27, 2023 | 62.64 | 63.00 | 62.31 | 62.66 | 711,554 | -0.01(-0.02%) |
Dec 26, 2023 | 62.37 | 62.98 | 62.13 | 62.67 | 829,327 | +0.50(+0.80%) |
Dec 22, 2023 | 61.27 | 62.90 | 60.81 | 62.17 | 2,198,938 | -1.64(-2.57%) |
Dec 21, 2023 | 63.67 | 63.93 | 63.45 | 63.81 | 1,127,251 | +0.74(+1.17%) |
Dec 20, 2023 | 63.30 | 63.91 | 63.02 | 63.07 | 1,424,447 | -0.68(-1.07%) |
Dec 19, 2023 | 62.90 | 63.99 | 62.78 | 63.75 | 1,974,855 | +1.67(+2.69%) |
Dec 18, 2023 | 61.60 | 62.86 | 61.48 | 62.08 | 1,343,579 | +0.37(+0.60%) |
Dec 15, 2023 | 62.33 | 62.45 | 61.42 | 61.71 | 4,754,735 | -0.89(-1.42%) |
Dec 14, 2023 | 62.24 | 63.24 | 61.77 | 62.60 | 1,575,826 | +1.09(+1.77%) |
Dec 13, 2023 | 60.67 | 61.57 | 60.67 | 61.51 | 1,989,557 | +0.85(+1.40%) |
Dec 12, 2023 | 60.96 | 61.01 | 60.47 | 60.66 | 1,384,783 | -0.12(-0.20%) |
Dec 11, 2023 | 60.58 | 61.33 | 60.57 | 60.78 | 1,408,645 | +0.35(+0.58%) |
Dec 08, 2023 | 59.63 | 60.60 | 59.58 | 60.43 | 955,113 | +0.69(+1.16%) |
Dec 07, 2023 | 59.19 | 60.21 | 58.81 | 59.74 | 1,398,747 | +0.43(+0.73%) |
Dec 06, 2023 | 60.01 | 60.32 | 59.09 | 59.31 | 1,561,588 | -0.55(-0.92%) |
Dec 05, 2023 | 59.42 | 59.89 | 58.95 | 59.86 | 1,591,513 | +0.03(+0.05%) |
Dec 04, 2023 | 58.78 | 59.98 | 58.78 | 59.83 | 1,741,513 | +0.68(+1.15%) |
Dec 01, 2023 | 58.86 | 59.30 | 58.17 | 59.15 | 2,121,223 | +0.24(+0.41%) |
Nov 30, 2023 | 58.71 | 58.98 | 58.05 | 58.91 | 1,995,015 | +0.27(+0.46%) |
Nov 29, 2023 | 58.10 | 59.19 | 58.00 | 58.64 | 2,701,252 | +1.14(+1.98%) |
Nov 28, 2023 | 57.10 | 57.85 | 57.06 | 57.50 | 2,774,703 | +0.39(+0.68%) |
Nov 27, 2023 | 55.70 | 57.45 | 55.51 | 57.11 | 1,770,600 | +1.10(+1.96%) |
Nov 24, 2023 | 54.95 | 56.05 | 54.95 | 56.01 | 582,740 | +0.90(+1.63%) |
Nov 22, 2023 | 55.00 | 55.45 | 54.80 | 55.11 | 1,207,924 | +0.56(+1.03%) |
Nov 21, 2023 | 54.50 | 54.57 | 54.10 | 54.55 | 1,169,898 | +0.07(+0.13%) |
Nov 20, 2023 | 52.50 | 54.63 | 52.48 | 54.48 | 2,045,535 | +1.94(+3.69%) |
Nov 17, 2023 | 52.27 | 52.55 | 52.10 | 52.54 | 1,911,929 | +0.93(+1.80%) |
Nov 16, 2023 | 52.04 | 52.38 | 51.33 | 51.61 | 1,698,199 | -0.94(-1.79%) |
Nov 15, 2023 | 51.50 | 53.28 | 51.43 | 52.55 | 2,811,176 | +1.66(+3.26%) |
Nov 14, 2023 | 50.31 | 51.18 | 50.16 | 50.89 | 1,864,879 | +1.46(+2.95%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.08 | 49.43 | 1,533,775 | -0.60(-1.20%) |
Nov 10, 2023 | 49.64 | 50.04 | 49.06 | 50.03 | 1,369,504 | +0.39(+0.79%) |
Nov 09, 2023 | 50.35 | 50.98 | 49.49 | 49.64 | 1,684,026 | -0.37(-0.74%) |
Nov 08, 2023 | 50.22 | 50.95 | 49.94 | 50.01 | 1,219,877 | -0.18(-0.36%) |
Nov 07, 2023 | 49.10 | 50.45 | 49.10 | 50.19 | 1,979,997 | +1.03(+2.10%) |
Nov 06, 2023 | 47.98 | 49.24 | 47.98 | 49.16 | 1,777,429 | +1.46(+3.06%) |
Nov 03, 2023 | 47.88 | 48.34 | 47.33 | 47.70 | 2,253,080 | +0.55(+1.17%) |
Nov 02, 2023 | 46.60 | 47.34 | 46.08 | 47.15 | 2,288,655 | +0.65(+1.40%) |