Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.73 | 66.40 | 62.06 | 63.20 | 2,838,634 | -4.34(-6.42%) |
Jan 30, 2024 | 68.46 | 69.21 | 67.38 | 67.54 | 1,416,989 | -1.74(-2.51%) |
Jan 29, 2024 | 67.09 | 69.39 | 66.68 | 69.28 | 1,698,828 | +2.74(+4.11%) |
Jan 26, 2024 | 64.92 | 67.73 | 64.37 | 66.54 | 2,974,820 | +1.61(+2.48%) |
Jan 25, 2024 | 66.48 | 66.50 | 63.64 | 64.93 | 2,424,722 | -0.67(-1.02%) |
Jan 24, 2024 | 65.84 | 66.58 | 64.42 | 65.60 | 1,402,667 | +0.76(+1.17%) |
Jan 23, 2024 | 65.37 | 65.81 | 64.12 | 64.84 | 868,056 | -0.45(-0.70%) |
Jan 22, 2024 | 64.81 | 65.87 | 63.95 | 65.29 | 1,284,422 | +1.07(+1.66%) |
Jan 19, 2024 | 61.29 | 64.24 | 60.80 | 64.23 | 1,179,661 | +2.67(+4.33%) |
Jan 18, 2024 | 62.20 | 62.56 | 60.57 | 61.56 | 957,131 | +0.06(+0.10%) |
Jan 17, 2024 | 60.20 | 61.66 | 59.81 | 61.50 | 1,622,265 | -0.11(-0.18%) |
Jan 16, 2024 | 60.24 | 62.27 | 59.93 | 61.61 | 1,422,526 | +0.16(+0.26%) |
Jan 12, 2024 | 63.06 | 63.74 | 60.80 | 61.45 | 1,245,905 | -1.68(-2.66%) |
Jan 11, 2024 | 62.73 | 63.37 | 60.96 | 63.13 | 1,085,165 | -0.63(-0.99%) |
Jan 10, 2024 | 63.34 | 63.83 | 62.28 | 63.76 | 874,290 | +0.58(+0.92%) |
Jan 09, 2024 | 62.45 | 63.47 | 62.07 | 63.18 | 751,070 | -0.71(-1.11%) |
Jan 08, 2024 | 62.38 | 64.03 | 61.30 | 63.89 | 1,309,983 | +1.35(+2.16%) |
Jan 05, 2024 | 61.56 | 63.59 | 61.02 | 62.54 | 1,065,188 | +0.92(+1.49%) |
Jan 04, 2024 | 61.21 | 62.55 | 61.04 | 61.62 | 962,873 | +0.08(+0.13%) |
Jan 03, 2024 | 63.78 | 63.81 | 60.94 | 61.54 | 1,628,216 | -2.37(-3.71%) |
Jan 02, 2024 | 64.33 | 65.66 | 63.54 | 63.91 | 1,260,614 | -1.10(-1.69%) |
Dec 29, 2023 | 66.43 | 66.52 | 64.94 | 65.01 | 985,467 | -1.39(-2.10%) |
Dec 28, 2023 | 66.06 | 66.75 | 65.59 | 66.40 | 865,417 | +0.11(+0.16%) |
Dec 27, 2023 | 66.60 | 66.80 | 65.62 | 66.29 | 845,326 | +0.00(+0.00%) |
Dec 26, 2023 | 64.92 | 66.79 | 64.60 | 66.29 | 1,427,166 | +1.49(+2.30%) |
Dec 22, 2023 | 64.83 | 65.46 | 64.37 | 64.80 | 775,367 | +0.61(+0.95%) |
Dec 21, 2023 | 63.87 | 64.49 | 62.90 | 64.19 | 805,322 | +1.53(+2.44%) |
Dec 20, 2023 | 64.24 | 65.24 | 62.62 | 62.66 | 1,214,848 | -2.31(-3.56%) |
Dec 19, 2023 | 63.04 | 65.73 | 62.69 | 64.97 | 1,353,265 | +2.14(+3.41%) |
Dec 18, 2023 | 63.96 | 63.96 | 62.11 | 62.82 | 1,226,904 | -0.15(-0.24%) |
Dec 15, 2023 | 65.10 | 65.36 | 62.36 | 62.97 | 3,651,625 | -2.54(-3.88%) |
Dec 14, 2023 | 62.25 | 66.24 | 61.92 | 65.51 | 4,050,649 | +5.60(+9.35%) |
Dec 13, 2023 | 55.30 | 60.00 | 54.75 | 59.91 | 2,346,988 | +4.77(+8.66%) |
Dec 12, 2023 | 55.68 | 55.98 | 54.88 | 55.14 | 1,222,113 | -0.77(-1.38%) |
Dec 11, 2023 | 55.46 | 56.59 | 55.19 | 55.91 | 853,832 | +0.00(+0.00%) |
Dec 08, 2023 | 54.15 | 56.57 | 53.55 | 55.91 | 1,696,038 | +1.72(+3.17%) |
Dec 07, 2023 | 53.36 | 54.53 | 53.14 | 54.19 | 1,154,025 | +1.09(+2.05%) |
Dec 06, 2023 | 53.49 | 54.89 | 52.93 | 53.10 | 1,699,175 | +0.03(+0.06%) |
Dec 05, 2023 | 53.56 | 53.64 | 52.58 | 53.07 | 959,159 | -1.42(-2.61%) |
Dec 04, 2023 | 53.12 | 54.50 | 52.93 | 54.49 | 1,505,543 | +0.29(+0.53%) |
Dec 01, 2023 | 50.61 | 54.28 | 50.03 | 54.21 | 2,410,478 | +3.60(+7.11%) |
Nov 30, 2023 | 51.03 | 51.38 | 49.95 | 50.61 | 1,384,022 | -0.17(-0.33%) |
Nov 29, 2023 | 48.60 | 51.54 | 48.53 | 50.78 | 2,348,791 | +2.85(+5.94%) |
Nov 28, 2023 | 47.88 | 48.15 | 47.03 | 47.93 | 613,401 | -0.05(-0.10%) |
Nov 27, 2023 | 47.73 | 48.47 | 47.45 | 47.98 | 776,546 | -0.48(-1.00%) |
Nov 24, 2023 | 48.02 | 48.54 | 47.69 | 48.47 | 268,341 | +0.27(+0.55%) |
Nov 22, 2023 | 48.59 | 48.87 | 47.64 | 48.20 | 507,022 | +0.48(+1.01%) |
Nov 21, 2023 | 48.28 | 48.51 | 47.45 | 47.72 | 906,642 | -1.20(-2.44%) |
Nov 20, 2023 | 48.47 | 48.92 | 47.93 | 48.91 | 879,461 | +0.17(+0.34%) |
Nov 17, 2023 | 48.26 | 49.05 | 47.81 | 48.74 | 1,457,333 | +1.26(+2.66%) |
Nov 16, 2023 | 47.96 | 48.52 | 46.97 | 47.48 | 1,151,362 | -0.71(-1.48%) |
Nov 15, 2023 | 47.32 | 48.79 | 46.90 | 48.19 | 1,397,396 | +1.03(+2.18%) |
Nov 14, 2023 | 46.05 | 48.28 | 45.62 | 47.16 | 2,614,499 | +4.52(+10.60%) |
Nov 13, 2023 | 42.68 | 43.27 | 42.36 | 42.64 | 698,914 | -0.74(-1.70%) |
Nov 10, 2023 | 43.50 | 43.68 | 42.43 | 43.37 | 831,699 | +0.30(+0.71%) |
Nov 09, 2023 | 44.97 | 45.01 | 42.77 | 43.07 | 1,618,033 | -1.87(-4.17%) |
Nov 08, 2023 | 45.84 | 46.02 | 44.78 | 44.94 | 859,936 | -0.98(-2.14%) |
Nov 07, 2023 | 45.82 | 46.80 | 45.53 | 45.92 | 979,451 | -0.13(-0.28%) |
Nov 06, 2023 | 47.56 | 48.05 | 45.38 | 46.05 | 1,503,475 | -1.28(-2.71%) |
Nov 03, 2023 | 46.58 | 48.69 | 46.51 | 47.34 | 3,261,076 | +2.35(+5.23%) |
Nov 02, 2023 | 42.36 | 45.01 | 42.36 | 44.98 | 2,447,462 | +3.41(+8.21%) |