Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.39 | 65.25 | 63.22 | 63.34 | 957,223 | -2.68(-4.05%) |
Jan 30, 2024 | 66.10 | 66.48 | 65.77 | 66.01 | 550,511 | -0.39(-0.58%) |
Jan 29, 2024 | 65.24 | 66.43 | 64.74 | 66.40 | 565,202 | +1.24(+1.90%) |
Jan 26, 2024 | 64.93 | 65.73 | 64.91 | 65.16 | 599,449 | +0.36(+0.55%) |
Jan 25, 2024 | 64.74 | 65.24 | 63.58 | 64.80 | 972,047 | +0.46(+0.71%) |
Jan 24, 2024 | 62.67 | 65.62 | 62.27 | 64.35 | 1,563,745 | -0.53(-0.81%) |
Jan 23, 2024 | 66.41 | 66.63 | 64.86 | 64.87 | 856,851 | -1.45(-2.18%) |
Jan 22, 2024 | 65.96 | 66.63 | 65.54 | 66.32 | 631,744 | +0.73(+1.12%) |
Jan 19, 2024 | 64.34 | 65.63 | 63.92 | 65.59 | 706,589 | +1.50(+2.33%) |
Jan 18, 2024 | 63.80 | 64.32 | 63.25 | 64.09 | 526,025 | +0.78(+1.24%) |
Jan 17, 2024 | 62.99 | 63.71 | 62.35 | 63.31 | 852,865 | +0.18(+0.28%) |
Jan 16, 2024 | 63.31 | 63.74 | 62.82 | 63.13 | 586,907 | -1.00(-1.56%) |
Jan 12, 2024 | 65.30 | 65.33 | 63.64 | 64.13 | 422,398 | -0.68(-1.06%) |
Jan 11, 2024 | 64.28 | 64.83 | 63.19 | 64.81 | 612,510 | -0.31(-0.47%) |
Jan 10, 2024 | 64.49 | 65.15 | 64.29 | 65.12 | 437,947 | +0.18(+0.27%) |
Jan 09, 2024 | 65.06 | 65.28 | 64.75 | 64.94 | 339,650 | -0.88(-1.34%) |
Jan 08, 2024 | 65.23 | 65.86 | 64.93 | 65.82 | 446,760 | +0.34(+0.51%) |
Jan 05, 2024 | 64.97 | 66.28 | 64.74 | 65.49 | 901,868 | +0.16(+0.24%) |
Jan 04, 2024 | 65.32 | 66.19 | 65.22 | 65.33 | 559,477 | +0.01(+0.02%) |
Jan 03, 2024 | 66.40 | 66.98 | 65.02 | 65.32 | 786,376 | -2.41(-3.56%) |
Jan 02, 2024 | 66.72 | 68.26 | 66.55 | 67.73 | 593,316 | +0.60(+0.90%) |
Dec 29, 2023 | 67.70 | 67.83 | 66.95 | 67.12 | 348,853 | -0.81(-1.20%) |
Dec 28, 2023 | 67.50 | 68.17 | 67.50 | 67.94 | 426,368 | +0.21(+0.31%) |
Dec 27, 2023 | 67.63 | 67.92 | 67.31 | 67.73 | 438,204 | +0.10(+0.15%) |
Dec 26, 2023 | 67.11 | 67.86 | 66.86 | 67.63 | 391,985 | +0.89(+1.34%) |
Dec 22, 2023 | 66.63 | 67.26 | 66.26 | 66.74 | 453,268 | +0.55(+0.82%) |
Dec 21, 2023 | 65.75 | 66.28 | 65.14 | 66.19 | 550,272 | +1.20(+1.85%) |
Dec 20, 2023 | 66.23 | 66.73 | 64.96 | 64.99 | 559,374 | -1.43(-2.15%) |
Dec 19, 2023 | 65.72 | 66.80 | 65.50 | 66.42 | 557,339 | +0.88(+1.35%) |
Dec 18, 2023 | 66.53 | 66.63 | 65.45 | 65.54 | 526,905 | -0.53(-0.80%) |
Dec 15, 2023 | 66.78 | 67.11 | 65.56 | 66.06 | 1,584,064 | -0.92(-1.38%) |
Dec 14, 2023 | 65.21 | 67.15 | 64.95 | 66.98 | 1,265,440 | +3.23(+5.07%) |
Dec 13, 2023 | 61.37 | 63.81 | 61.26 | 63.75 | 1,592,227 | +2.24(+3.64%) |
Dec 12, 2023 | 61.76 | 61.93 | 61.28 | 61.51 | 318,416 | -0.39(-0.63%) |
Dec 11, 2023 | 61.68 | 62.49 | 61.49 | 61.91 | 405,886 | -0.03(-0.05%) |
Dec 08, 2023 | 61.77 | 62.52 | 61.69 | 61.94 | 474,060 | +0.11(+0.17%) |
Dec 07, 2023 | 61.66 | 62.03 | 61.38 | 61.83 | 598,828 | +0.59(+0.96%) |
Dec 06, 2023 | 61.80 | 62.98 | 61.17 | 61.24 | 623,369 | -0.30(-0.49%) |
Dec 05, 2023 | 61.74 | 62.02 | 61.17 | 61.54 | 361,537 | -0.61(-0.98%) |
Dec 04, 2023 | 61.41 | 62.53 | 61.23 | 62.15 | 697,790 | +0.25(+0.40%) |
Dec 01, 2023 | 59.15 | 62.41 | 58.72 | 61.91 | 1,040,022 | +2.65(+4.48%) |
Nov 30, 2023 | 58.82 | 59.64 | 58.19 | 59.25 | 775,066 | +0.48(+0.82%) |
Nov 29, 2023 | 57.80 | 59.22 | 57.48 | 58.77 | 837,073 | +1.35(+2.34%) |
Nov 28, 2023 | 57.59 | 57.66 | 56.78 | 57.43 | 288,346 | -0.22(-0.37%) |
Nov 27, 2023 | 57.36 | 57.66 | 56.98 | 57.64 | 396,652 | -0.16(-0.27%) |
Nov 24, 2023 | 57.67 | 58.11 | 57.48 | 57.80 | 108,667 | +0.09(+0.15%) |
Nov 22, 2023 | 58.14 | 58.14 | 57.17 | 57.71 | 232,880 | +0.34(+0.60%) |
Nov 21, 2023 | 58.59 | 58.59 | 57.34 | 57.37 | 290,153 | -1.32(-2.24%) |
Nov 20, 2023 | 58.47 | 58.87 | 58.26 | 58.68 | 344,277 | -0.14(-0.23%) |
Nov 17, 2023 | 58.46 | 59.11 | 58.05 | 58.82 | 530,571 | +0.82(+1.41%) |
Nov 16, 2023 | 58.32 | 58.48 | 57.51 | 58.01 | 561,196 | -0.42(-0.72%) |
Nov 15, 2023 | 57.69 | 58.72 | 57.69 | 58.43 | 565,577 | +0.59(+1.02%) |
Nov 14, 2023 | 55.96 | 58.33 | 55.38 | 57.84 | 756,403 | +3.50(+6.44%) |
Nov 13, 2023 | 53.87 | 54.60 | 53.57 | 54.34 | 402,196 | +0.02(+0.04%) |
Nov 10, 2023 | 54.11 | 54.38 | 53.42 | 54.32 | 476,573 | +0.41(+0.77%) |
Nov 09, 2023 | 55.19 | 55.45 | 53.88 | 53.91 | 590,451 | -1.36(-2.45%) |
Nov 08, 2023 | 55.57 | 55.57 | 54.78 | 55.26 | 479,460 | -0.43(-0.78%) |
Nov 07, 2023 | 55.65 | 56.15 | 55.19 | 55.70 | 490,511 | -0.27(-0.47%) |
Nov 06, 2023 | 56.61 | 56.98 | 55.75 | 55.96 | 560,122 | -0.97(-1.71%) |
Nov 03, 2023 | 56.89 | 57.58 | 56.35 | 56.93 | 853,465 | +1.52(+2.75%) |
Nov 02, 2023 | 54.00 | 55.73 | 53.78 | 55.41 | 868,449 | +1.92(+3.58%) |