Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.70 | 61.68 | 59.85 | 60.08 | 857,600 | -0.10(-0.16%) |
Jan 30, 2024 | 60.77 | 60.86 | 60.06 | 60.18 | 471,653 | -0.90(-1.47%) |
Jan 29, 2024 | 60.06 | 61.12 | 59.84 | 61.08 | 358,439 | +1.03(+1.71%) |
Jan 26, 2024 | 60.32 | 60.53 | 59.51 | 60.05 | 445,197 | +0.11(+0.18%) |
Jan 25, 2024 | 60.04 | 60.38 | 59.31 | 59.94 | 511,055 | +0.63(+1.06%) |
Jan 24, 2024 | 60.67 | 61.00 | 59.09 | 59.32 | 783,605 | -0.55(-0.92%) |
Jan 23, 2024 | 59.18 | 59.94 | 58.96 | 59.87 | 486,073 | +0.83(+1.41%) |
Jan 22, 2024 | 58.41 | 59.39 | 58.06 | 59.03 | 481,806 | +1.10(+1.89%) |
Jan 19, 2024 | 57.61 | 58.18 | 56.74 | 57.94 | 446,624 | +0.60(+1.04%) |
Jan 18, 2024 | 57.40 | 57.71 | 56.93 | 57.34 | 445,799 | -0.28(-0.49%) |
Jan 17, 2024 | 57.49 | 58.58 | 57.21 | 57.62 | 393,644 | -0.40(-0.69%) |
Jan 16, 2024 | 59.39 | 59.39 | 57.88 | 58.03 | 336,961 | -1.50(-2.52%) |
Jan 12, 2024 | 60.63 | 60.76 | 59.36 | 59.52 | 273,997 | -0.23(-0.38%) |
Jan 11, 2024 | 60.85 | 60.85 | 59.07 | 59.75 | 554,676 | -1.44(-2.35%) |
Jan 10, 2024 | 61.58 | 61.83 | 61.06 | 61.19 | 342,457 | -0.51(-0.83%) |
Jan 09, 2024 | 62.53 | 62.53 | 61.56 | 61.70 | 281,423 | -1.48(-2.34%) |
Jan 08, 2024 | 62.51 | 63.20 | 62.24 | 63.18 | 299,844 | +0.59(+0.94%) |
Jan 05, 2024 | 62.54 | 63.54 | 62.35 | 62.59 | 257,689 | -0.45(-0.71%) |
Jan 04, 2024 | 63.38 | 63.80 | 62.68 | 63.04 | 262,658 | -0.61(-0.95%) |
Jan 03, 2024 | 63.07 | 64.36 | 62.52 | 63.65 | 407,303 | +0.31(+0.49%) |
Jan 02, 2024 | 62.24 | 64.02 | 62.19 | 63.33 | 325,203 | +0.95(+1.52%) |
Dec 29, 2023 | 62.66 | 62.87 | 62.15 | 62.38 | 357,045 | -0.54(-0.86%) |
Dec 28, 2023 | 62.65 | 63.50 | 62.65 | 62.92 | 284,483 | -0.08(-0.12%) |
Dec 27, 2023 | 63.62 | 63.64 | 62.80 | 63.00 | 268,086 | -0.46(-0.73%) |
Dec 26, 2023 | 63.56 | 64.16 | 63.43 | 63.46 | 253,095 | -0.23(-0.37%) |
Dec 22, 2023 | 63.20 | 64.39 | 63.20 | 63.69 | 334,018 | +0.80(+1.28%) |
Dec 21, 2023 | 61.94 | 62.94 | 61.94 | 62.89 | 433,738 | +1.20(+1.95%) |
Dec 20, 2023 | 62.21 | 63.33 | 61.65 | 61.69 | 463,807 | -0.70(-1.11%) |
Dec 19, 2023 | 61.97 | 62.96 | 61.97 | 62.38 | 335,340 | +0.69(+1.11%) |
Dec 18, 2023 | 62.25 | 62.45 | 61.19 | 61.70 | 410,796 | -0.21(-0.33%) |
Dec 15, 2023 | 63.08 | 63.38 | 61.54 | 61.90 | 1,506,764 | -1.20(-1.91%) |
Dec 14, 2023 | 63.52 | 64.43 | 62.96 | 63.11 | 728,974 | +0.29(+0.47%) |
Dec 13, 2023 | 59.72 | 63.13 | 59.36 | 62.81 | 740,428 | +3.05(+5.11%) |
Dec 12, 2023 | 59.86 | 59.91 | 58.71 | 59.76 | 665,863 | -0.07(-0.11%) |
Dec 11, 2023 | 59.80 | 60.37 | 59.48 | 59.83 | 624,425 | -0.43(-0.71%) |
Dec 08, 2023 | 59.84 | 60.42 | 59.41 | 60.26 | 496,541 | +0.45(+0.75%) |
Dec 07, 2023 | 59.72 | 60.12 | 58.95 | 59.81 | 597,386 | -0.23(-0.39%) |
Dec 06, 2023 | 59.58 | 60.08 | 59.35 | 60.04 | 419,998 | +1.00(+1.69%) |
Dec 05, 2023 | 60.41 | 60.62 | 58.75 | 59.04 | 866,485 | -1.54(-2.54%) |
Dec 04, 2023 | 58.36 | 60.96 | 58.36 | 60.58 | 879,966 | +2.10(+3.58%) |
Dec 01, 2023 | 56.34 | 58.55 | 55.80 | 58.49 | 954,573 | +2.07(+3.66%) |
Nov 30, 2023 | 56.23 | 56.58 | 54.33 | 56.42 | 1,288,668 | -1.21(-2.11%) |
Nov 29, 2023 | 57.84 | 58.58 | 57.29 | 57.63 | 492,844 | -0.15(-0.25%) |
Nov 28, 2023 | 57.45 | 58.41 | 57.05 | 57.78 | 407,307 | +0.23(+0.41%) |
Nov 27, 2023 | 57.69 | 57.90 | 57.14 | 57.55 | 390,620 | -0.21(-0.36%) |
Nov 24, 2023 | 58.35 | 58.35 | 57.67 | 57.75 | 169,672 | -0.31(-0.54%) |
Nov 22, 2023 | 58.05 | 58.54 | 57.45 | 58.06 | 517,782 | +0.23(+0.41%) |
Nov 21, 2023 | 58.95 | 58.95 | 57.79 | 57.83 | 388,831 | -1.31(-2.22%) |
Nov 20, 2023 | 60.22 | 60.22 | 58.74 | 59.14 | 523,766 | -1.24(-2.06%) |
Nov 17, 2023 | 60.83 | 60.83 | 59.91 | 60.39 | 403,611 | -0.07(-0.11%) |
Nov 16, 2023 | 60.91 | 61.13 | 60.23 | 60.45 | 494,128 | -0.04(-0.06%) |
Nov 15, 2023 | 60.18 | 61.01 | 60.15 | 60.49 | 813,555 | +0.32(+0.54%) |
Nov 14, 2023 | 59.23 | 60.33 | 58.88 | 60.17 | 844,595 | +2.39(+4.13%) |
Nov 13, 2023 | 58.34 | 58.39 | 57.62 | 57.78 | 482,646 | -0.64(-1.09%) |
Nov 10, 2023 | 58.56 | 58.73 | 57.83 | 58.42 | 541,960 | +0.13(+0.22%) |
Nov 09, 2023 | 58.08 | 58.78 | 57.77 | 58.29 | 490,890 | +0.47(+0.82%) |
Nov 08, 2023 | 59.07 | 59.07 | 57.14 | 57.82 | 490,685 | -1.47(-2.48%) |
Nov 07, 2023 | 60.07 | 60.32 | 59.27 | 59.29 | 344,622 | -0.95(-1.58%) |
Nov 06, 2023 | 60.19 | 60.56 | 59.55 | 60.24 | 330,953 | +0.00(+0.00%) |
Nov 03, 2023 | 61.48 | 61.51 | 60.21 | 60.24 | 537,246 | -0.14(-0.22%) |
Nov 02, 2023 | 59.62 | 61.16 | 59.25 | 60.38 | 666,768 | +0.88(+1.48%) |