Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.02 | 66.94 | 64.22 | 64.32 | 110,815 | -1.50(-2.27%) |
Jan 30, 2024 | 64.97 | 65.99 | 64.61 | 65.81 | 202,252 | +0.56(+0.86%) |
Jan 29, 2024 | 65.80 | 65.80 | 64.83 | 65.25 | 58,594 | -0.45(-0.68%) |
Jan 26, 2024 | 67.46 | 67.54 | 65.20 | 65.70 | 44,175 | -1.36(-2.02%) |
Jan 25, 2024 | 66.75 | 67.06 | 65.81 | 67.06 | 59,045 | +0.99(+1.49%) |
Jan 24, 2024 | 66.45 | 67.20 | 65.70 | 66.07 | 48,659 | +0.39(+0.59%) |
Jan 23, 2024 | 67.19 | 67.19 | 65.46 | 65.68 | 124,834 | -1.04(-1.55%) |
Jan 22, 2024 | 65.08 | 66.74 | 65.03 | 66.72 | 50,205 | +2.25(+3.50%) |
Jan 19, 2024 | 63.76 | 64.75 | 62.81 | 64.47 | 114,622 | +1.08(+1.70%) |
Jan 18, 2024 | 63.03 | 63.49 | 62.57 | 63.39 | 104,346 | +0.47(+0.74%) |
Jan 17, 2024 | 63.00 | 64.03 | 62.73 | 62.92 | 63,302 | -0.24(-0.38%) |
Jan 16, 2024 | 64.07 | 64.61 | 62.64 | 63.16 | 92,154 | -1.39(-2.15%) |
Jan 12, 2024 | 63.69 | 64.69 | 63.41 | 64.55 | 107,573 | +0.99(+1.55%) |
Jan 11, 2024 | 64.05 | 64.43 | 63.10 | 63.56 | 87,458 | -0.75(-1.16%) |
Jan 10, 2024 | 63.68 | 64.67 | 63.63 | 64.31 | 59,561 | +0.59(+0.92%) |
Jan 09, 2024 | 63.32 | 63.95 | 62.60 | 63.72 | 45,269 | -0.29(-0.45%) |
Jan 08, 2024 | 63.41 | 64.36 | 63.41 | 64.01 | 74,863 | +0.63(+0.99%) |
Jan 05, 2024 | 63.69 | 64.16 | 62.68 | 63.38 | 78,881 | -0.79(-1.23%) |
Jan 04, 2024 | 64.59 | 65.02 | 63.82 | 64.17 | 42,235 | -0.14(-0.22%) |
Jan 03, 2024 | 65.10 | 65.86 | 64.26 | 64.31 | 76,216 | -1.00(-1.53%) |
Jan 02, 2024 | 67.06 | 67.07 | 65.02 | 65.30 | 63,885 | -1.70(-2.54%) |
Dec 29, 2023 | 68.27 | 68.53 | 67.00 | 67.01 | 51,591 | -1.15(-1.68%) |
Dec 28, 2023 | 68.19 | 68.64 | 67.58 | 68.15 | 46,341 | -0.14(-0.20%) |
Dec 27, 2023 | 68.36 | 69.19 | 68.23 | 68.29 | 56,864 | -0.25(-0.36%) |
Dec 26, 2023 | 68.23 | 68.83 | 67.99 | 68.54 | 80,778 | +0.50(+0.73%) |
Dec 22, 2023 | 68.49 | 68.81 | 67.77 | 68.05 | 72,315 | +0.00(+0.00%) |
Dec 21, 2023 | 68.71 | 69.07 | 67.51 | 68.05 | 73,404 | -0.44(-0.64%) |
Dec 20, 2023 | 68.43 | 70.24 | 68.37 | 68.48 | 64,798 | +0.33(+0.48%) |
Dec 19, 2023 | 66.82 | 68.40 | 66.78 | 68.15 | 75,714 | +1.46(+2.18%) |
Dec 18, 2023 | 67.27 | 68.33 | 65.21 | 66.70 | 66,767 | -0.55(-0.82%) |
Dec 15, 2023 | 66.84 | 68.06 | 66.48 | 67.25 | 268,235 | +0.93(+1.40%) |
Dec 14, 2023 | 64.83 | 66.84 | 64.19 | 66.32 | 78,103 | +1.86(+2.89%) |
Dec 13, 2023 | 65.84 | 66.37 | 63.31 | 64.46 | 187,654 | -1.32(-2.00%) |
Dec 12, 2023 | 64.97 | 66.76 | 64.43 | 65.77 | 91,232 | +0.57(+0.87%) |
Dec 11, 2023 | 64.54 | 65.30 | 64.19 | 65.20 | 59,736 | +0.19(+0.29%) |
Dec 08, 2023 | 63.96 | 65.13 | 63.60 | 65.01 | 50,560 | +1.23(+1.92%) |
Dec 07, 2023 | 62.27 | 63.80 | 62.16 | 63.79 | 49,761 | +1.20(+1.91%) |
Dec 06, 2023 | 62.95 | 64.18 | 61.77 | 62.59 | 60,545 | +0.24(+0.38%) |
Dec 05, 2023 | 61.15 | 63.10 | 61.15 | 62.35 | 78,338 | +0.75(+1.21%) |
Dec 04, 2023 | 59.88 | 61.73 | 59.62 | 61.60 | 64,483 | +1.88(+3.16%) |
Dec 01, 2023 | 59.59 | 59.96 | 59.02 | 59.72 | 69,855 | +0.27(+0.45%) |
Nov 30, 2023 | 59.58 | 59.95 | 58.97 | 59.45 | 83,051 | +0.19(+0.32%) |
Nov 29, 2023 | 60.13 | 60.54 | 58.99 | 59.26 | 49,005 | -0.22(-0.37%) |
Nov 28, 2023 | 60.94 | 61.22 | 59.42 | 59.48 | 50,614 | -1.18(-1.94%) |
Nov 27, 2023 | 59.81 | 60.96 | 59.33 | 60.66 | 60,925 | +0.53(+0.88%) |
Nov 24, 2023 | 60.09 | 60.85 | 59.73 | 60.13 | 46,808 | -0.32(-0.53%) |
Nov 22, 2023 | 61.13 | 61.92 | 60.15 | 60.45 | 32,934 | -0.48(-0.79%) |
Nov 21, 2023 | 60.47 | 61.43 | 60.47 | 60.93 | 66,236 | +0.12(+0.20%) |
Nov 20, 2023 | 60.65 | 60.83 | 60.02 | 60.81 | 66,232 | +0.51(+0.84%) |
Nov 17, 2023 | 60.27 | 61.10 | 60.05 | 60.30 | 46,402 | +0.40(+0.67%) |
Nov 16, 2023 | 59.82 | 60.16 | 59.04 | 59.90 | 36,526 | -0.17(-0.28%) |
Nov 15, 2023 | 60.01 | 61.05 | 59.86 | 60.07 | 68,791 | +0.22(+0.37%) |
Nov 14, 2023 | 58.64 | 59.85 | 58.03 | 59.85 | 74,227 | +1.81(+3.13%) |
Nov 13, 2023 | 58.64 | 58.64 | 57.75 | 58.04 | 67,726 | -0.53(-0.90%) |
Nov 10, 2023 | 58.89 | 59.03 | 58.01 | 58.56 | 60,208 | +0.09(+0.15%) |
Nov 09, 2023 | 59.33 | 60.25 | 58.25 | 58.47 | 37,019 | -0.99(-1.66%) |
Nov 08, 2023 | 60.16 | 60.16 | 58.89 | 59.46 | 35,526 | -0.36(-0.60%) |
Nov 07, 2023 | 59.60 | 60.07 | 58.93 | 59.82 | 42,522 | +0.18(+0.30%) |
Nov 06, 2023 | 59.12 | 59.66 | 58.42 | 59.64 | 61,494 | +0.25(+0.42%) |
Nov 03, 2023 | 56.25 | 59.74 | 56.18 | 59.39 | 96,473 | +3.24(+5.76%) |
Nov 02, 2023 | 54.64 | 57.20 | 54.26 | 56.15 | 75,504 | +2.67(+4.99%) |