Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.65 | 69.42 | 67.23 | 67.24 | 119,408 | -1.44(-2.10%) |
Jan 30, 2024 | 67.65 | 68.92 | 67.55 | 68.68 | 85,050 | +0.65(+0.95%) |
Jan 29, 2024 | 67.65 | 68.09 | 66.99 | 68.03 | 48,771 | +0.58(+0.86%) |
Jan 26, 2024 | 68.05 | 68.55 | 66.88 | 67.46 | 35,980 | +0.18(+0.27%) |
Jan 25, 2024 | 66.36 | 67.45 | 65.83 | 67.28 | 45,328 | +1.84(+2.81%) |
Jan 24, 2024 | 66.24 | 66.43 | 64.98 | 65.44 | 54,797 | +0.15(+0.23%) |
Jan 23, 2024 | 66.41 | 67.28 | 65.29 | 65.29 | 60,644 | -0.28(-0.42%) |
Jan 22, 2024 | 63.85 | 65.69 | 63.85 | 65.57 | 68,043 | +1.78(+2.79%) |
Jan 19, 2024 | 64.14 | 64.17 | 62.30 | 63.78 | 59,967 | -0.24(-0.37%) |
Jan 18, 2024 | 63.42 | 64.10 | 63.12 | 64.02 | 48,457 | +1.02(+1.63%) |
Jan 17, 2024 | 63.11 | 64.14 | 62.76 | 63.00 | 70,187 | -1.26(-1.97%) |
Jan 16, 2024 | 63.07 | 65.04 | 62.85 | 64.26 | 69,714 | +1.12(+1.78%) |
Jan 12, 2024 | 62.48 | 63.26 | 62.29 | 63.14 | 39,210 | +0.75(+1.20%) |
Jan 11, 2024 | 62.73 | 62.88 | 61.07 | 62.39 | 81,794 | -0.49(-0.78%) |
Jan 10, 2024 | 61.88 | 62.88 | 61.33 | 62.88 | 62,483 | +0.86(+1.38%) |
Jan 09, 2024 | 64.16 | 64.16 | 61.79 | 62.02 | 63,613 | -2.54(-3.93%) |
Jan 08, 2024 | 64.49 | 64.59 | 62.93 | 64.56 | 52,751 | -0.05(-0.08%) |
Jan 05, 2024 | 63.63 | 64.72 | 62.43 | 64.61 | 83,086 | +0.29(+0.45%) |
Jan 04, 2024 | 66.82 | 66.91 | 64.24 | 64.32 | 81,667 | -2.15(-3.23%) |
Jan 03, 2024 | 65.86 | 67.58 | 64.71 | 66.47 | 138,166 | -0.41(-0.61%) |
Jan 02, 2024 | 65.91 | 67.28 | 65.71 | 66.88 | 114,754 | +0.52(+0.78%) |
Dec 29, 2023 | 67.53 | 67.55 | 66.13 | 66.36 | 198,210 | -1.16(-1.72%) |
Dec 28, 2023 | 67.95 | 68.39 | 67.13 | 67.53 | 80,760 | -0.40(-0.59%) |
Dec 27, 2023 | 67.83 | 68.56 | 67.46 | 67.92 | 62,940 | +0.13(+0.19%) |
Dec 26, 2023 | 66.50 | 68.05 | 66.43 | 67.79 | 64,958 | +1.03(+1.55%) |
Dec 22, 2023 | 66.24 | 67.97 | 66.24 | 66.76 | 106,131 | +0.79(+1.19%) |
Dec 21, 2023 | 64.89 | 66.12 | 64.67 | 65.97 | 60,213 | +1.96(+3.06%) |
Dec 20, 2023 | 64.67 | 66.26 | 63.90 | 64.01 | 132,362 | -0.68(-1.05%) |
Dec 19, 2023 | 61.44 | 65.03 | 61.44 | 64.69 | 127,159 | +3.68(+6.03%) |
Dec 18, 2023 | 60.29 | 63.00 | 60.29 | 61.01 | 121,227 | +2.02(+3.42%) |
Dec 15, 2023 | 58.17 | 59.58 | 58.12 | 58.99 | 773,068 | +0.98(+1.68%) |
Dec 14, 2023 | 57.80 | 58.67 | 56.42 | 58.01 | 130,724 | +1.41(+2.50%) |
Dec 13, 2023 | 55.37 | 56.78 | 54.33 | 56.60 | 131,889 | +1.41(+2.56%) |
Dec 12, 2023 | 56.83 | 56.83 | 54.50 | 55.19 | 108,620 | -1.59(-2.80%) |
Dec 11, 2023 | 55.25 | 56.80 | 53.98 | 56.78 | 101,252 | +0.96(+1.71%) |
Dec 08, 2023 | 56.00 | 56.45 | 55.30 | 55.83 | 62,035 | +0.05(+0.09%) |
Dec 07, 2023 | 55.04 | 55.91 | 54.39 | 55.78 | 102,313 | +0.66(+1.19%) |
Dec 06, 2023 | 56.55 | 57.55 | 54.85 | 55.12 | 100,950 | -1.34(-2.38%) |
Dec 05, 2023 | 58.18 | 58.30 | 56.31 | 56.46 | 92,681 | -2.18(-3.72%) |
Dec 04, 2023 | 56.76 | 58.82 | 56.76 | 58.64 | 66,496 | +1.58(+2.77%) |
Dec 01, 2023 | 56.24 | 58.53 | 55.91 | 57.06 | 79,394 | +0.82(+1.45%) |
Nov 30, 2023 | 55.46 | 56.60 | 54.55 | 56.24 | 69,698 | +1.06(+1.92%) |
Nov 29, 2023 | 55.17 | 55.87 | 54.85 | 55.18 | 63,012 | +0.55(+1.00%) |
Nov 28, 2023 | 54.22 | 55.13 | 54.00 | 54.64 | 47,153 | +0.34(+0.62%) |
Nov 27, 2023 | 54.13 | 54.77 | 53.72 | 54.30 | 40,122 | -0.13(-0.24%) |
Nov 24, 2023 | 54.28 | 54.55 | 53.46 | 54.43 | 51,569 | +0.56(+1.03%) |
Nov 22, 2023 | 53.89 | 54.39 | 53.20 | 53.87 | 46,730 | -0.33(-0.60%) |
Nov 21, 2023 | 53.32 | 55.02 | 53.09 | 54.20 | 71,458 | +1.23(+2.32%) |
Nov 20, 2023 | 54.41 | 54.44 | 52.29 | 52.97 | 61,132 | -1.44(-2.65%) |
Nov 17, 2023 | 56.20 | 56.45 | 52.32 | 54.41 | 112,309 | -0.99(-1.79%) |
Nov 16, 2023 | 54.99 | 55.72 | 54.23 | 55.40 | 57,803 | +0.09(+0.16%) |
Nov 15, 2023 | 53.91 | 55.63 | 53.77 | 55.31 | 72,375 | +1.40(+2.60%) |
Nov 14, 2023 | 52.76 | 54.06 | 51.63 | 53.91 | 64,098 | +2.47(+4.81%) |
Nov 13, 2023 | 51.49 | 52.13 | 51.14 | 51.44 | 51,391 | -0.12(-0.23%) |
Nov 10, 2023 | 50.62 | 51.94 | 50.28 | 51.56 | 49,487 | +1.15(+2.28%) |
Nov 09, 2023 | 50.12 | 50.94 | 49.68 | 50.41 | 60,161 | +0.85(+1.72%) |
Nov 08, 2023 | 50.03 | 50.20 | 48.71 | 49.55 | 51,094 | -0.49(-0.97%) |
Nov 07, 2023 | 49.86 | 50.50 | 49.43 | 50.04 | 70,086 | -0.51(-1.00%) |
Nov 06, 2023 | 50.93 | 51.28 | 49.80 | 50.55 | 75,147 | +0.61(+1.21%) |
Nov 03, 2023 | 53.76 | 53.91 | 48.12 | 49.94 | 120,695 | -3.52(-6.59%) |
Nov 02, 2023 | 53.33 | 53.69 | 51.61 | 53.47 | 95,355 | +0.80(+1.53%) |