Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.44 | 63.92 | 60.83 | 60.89 | 138,830 | -1.97(-3.13%) |
Jan 30, 2024 | 64.06 | 64.49 | 62.30 | 62.86 | 53,869 | -1.84(-2.84%) |
Jan 29, 2024 | 62.63 | 64.78 | 62.00 | 64.70 | 86,962 | +2.44(+3.92%) |
Jan 26, 2024 | 63.35 | 63.45 | 62.10 | 62.26 | 72,103 | -1.16(-1.83%) |
Jan 25, 2024 | 64.29 | 64.74 | 61.47 | 63.42 | 60,488 | +0.81(+1.29%) |
Jan 24, 2024 | 63.51 | 63.51 | 61.12 | 62.61 | 70,088 | +0.06(+0.10%) |
Jan 23, 2024 | 66.07 | 66.07 | 62.49 | 62.55 | 43,247 | -2.33(-3.59%) |
Jan 22, 2024 | 63.76 | 65.31 | 63.74 | 64.88 | 54,741 | +1.95(+3.10%) |
Jan 19, 2024 | 61.62 | 63.38 | 60.38 | 62.93 | 64,542 | +1.93(+3.16%) |
Jan 18, 2024 | 61.16 | 62.56 | 60.18 | 61.00 | 76,764 | +0.82(+1.36%) |
Jan 17, 2024 | 59.53 | 62.12 | 59.53 | 60.18 | 89,705 | -0.41(-0.68%) |
Jan 16, 2024 | 60.00 | 60.95 | 59.50 | 60.59 | 108,770 | -0.03(-0.05%) |
Jan 12, 2024 | 63.10 | 63.10 | 60.35 | 60.62 | 73,533 | -1.54(-2.48%) |
Jan 11, 2024 | 62.41 | 62.75 | 60.84 | 62.16 | 83,652 | -0.93(-1.47%) |
Jan 10, 2024 | 62.25 | 63.24 | 61.02 | 63.09 | 72,817 | +1.17(+1.89%) |
Jan 09, 2024 | 63.22 | 65.03 | 61.67 | 61.92 | 60,069 | -2.82(-4.36%) |
Jan 08, 2024 | 62.70 | 64.76 | 62.01 | 64.74 | 63,368 | +2.04(+3.25%) |
Jan 05, 2024 | 63.09 | 66.26 | 62.45 | 62.70 | 70,965 | -1.10(-1.72%) |
Jan 04, 2024 | 63.22 | 64.43 | 61.91 | 63.80 | 76,779 | -0.05(-0.08%) |
Jan 03, 2024 | 68.13 | 68.13 | 63.83 | 63.85 | 99,510 | -5.17(-7.49%) |
Jan 02, 2024 | 70.90 | 71.59 | 67.59 | 69.02 | 136,238 | -6.75(-8.91%) |
Dec 29, 2023 | 79.62 | 79.83 | 75.33 | 75.77 | 113,703 | -3.70(-4.66%) |
Dec 28, 2023 | 82.00 | 82.69 | 79.03 | 79.47 | 77,503 | -2.61(-3.18%) |
Dec 27, 2023 | 82.52 | 82.93 | 80.92 | 82.08 | 130,326 | -0.57(-0.69%) |
Dec 26, 2023 | 80.00 | 83.07 | 79.57 | 82.65 | 87,114 | +2.95(+3.70%) |
Dec 22, 2023 | 75.85 | 79.80 | 75.73 | 79.70 | 77,763 | +3.96(+5.23%) |
Dec 21, 2023 | 74.22 | 75.75 | 73.50 | 75.74 | 42,582 | +2.52(+3.44%) |
Dec 20, 2023 | 72.80 | 77.55 | 72.41 | 73.22 | 194,526 | -0.14(-0.19%) |
Dec 19, 2023 | 71.55 | 74.26 | 71.26 | 73.36 | 115,069 | +2.79(+3.95%) |
Dec 18, 2023 | 72.50 | 73.22 | 69.57 | 70.57 | 78,235 | -1.66(-2.30%) |
Dec 15, 2023 | 73.27 | 73.72 | 71.03 | 72.23 | 328,904 | +0.16(+0.22%) |
Dec 14, 2023 | 64.99 | 72.51 | 64.03 | 72.07 | 189,302 | +9.07(+14.40%) |
Dec 13, 2023 | 59.29 | 63.52 | 58.12 | 63.00 | 206,806 | +3.59(+6.04%) |
Dec 12, 2023 | 61.60 | 61.67 | 58.74 | 59.41 | 131,068 | -1.95(-3.18%) |
Dec 11, 2023 | 60.73 | 62.58 | 59.80 | 61.36 | 88,229 | +0.78(+1.29%) |
Dec 08, 2023 | 61.18 | 61.84 | 59.75 | 60.58 | 115,630 | -0.63(-1.03%) |
Dec 07, 2023 | 64.08 | 64.08 | 60.45 | 61.21 | 166,335 | -2.44(-3.83%) |
Dec 06, 2023 | 65.52 | 68.23 | 62.97 | 63.65 | 253,322 | -2.64(-3.98%) |
Dec 05, 2023 | 60.00 | 69.99 | 59.51 | 66.29 | 528,989 | -14.54(-17.99%) |
Dec 04, 2023 | 75.12 | 82.17 | 74.55 | 80.83 | 210,660 | +5.36(+7.10%) |
Dec 01, 2023 | 79.36 | 80.49 | 75.17 | 75.47 | 130,470 | -4.40(-5.51%) |
Nov 30, 2023 | 79.98 | 80.49 | 77.56 | 79.87 | 99,766 | +0.71(+0.90%) |
Nov 29, 2023 | 78.55 | 80.68 | 78.55 | 79.16 | 60,303 | +1.85(+2.39%) |
Nov 28, 2023 | 76.38 | 78.42 | 75.61 | 77.31 | 33,192 | +0.53(+0.69%) |
Nov 27, 2023 | 78.52 | 78.75 | 76.51 | 76.78 | 69,277 | -1.74(-2.22%) |
Nov 24, 2023 | 77.55 | 79.00 | 76.61 | 78.52 | 23,567 | +0.45(+0.58%) |
Nov 22, 2023 | 78.30 | 79.89 | 77.53 | 78.07 | 40,120 | -0.26(-0.33%) |
Nov 21, 2023 | 78.77 | 79.03 | 77.78 | 78.33 | 29,900 | -1.62(-2.03%) |
Nov 20, 2023 | 78.16 | 80.88 | 78.01 | 79.95 | 51,874 | +1.39(+1.77%) |
Nov 17, 2023 | 78.94 | 79.40 | 75.81 | 78.56 | 70,630 | +1.46(+1.89%) |
Nov 16, 2023 | 80.83 | 81.34 | 76.44 | 77.10 | 84,487 | -4.66(-5.70%) |
Nov 15, 2023 | 80.94 | 85.68 | 80.68 | 81.76 | 70,548 | +0.65(+0.80%) |
Nov 14, 2023 | 76.39 | 81.11 | 76.39 | 81.11 | 96,489 | +7.39(+10.02%) |
Nov 13, 2023 | 73.94 | 75.60 | 72.78 | 73.72 | 60,344 | -0.53(-0.71%) |
Nov 10, 2023 | 74.47 | 75.18 | 72.28 | 74.25 | 64,299 | +0.46(+0.62%) |
Nov 09, 2023 | 73.80 | 73.99 | 71.98 | 73.79 | 83,453 | +1.01(+1.39%) |
Nov 08, 2023 | 73.73 | 74.12 | 71.94 | 72.78 | 88,856 | -1.53(-2.06%) |
Nov 07, 2023 | 74.05 | 75.43 | 72.79 | 74.31 | 43,679 | +0.04(+0.05%) |
Nov 06, 2023 | 74.14 | 75.30 | 72.07 | 74.27 | 80,629 | +0.01(+0.01%) |
Nov 03, 2023 | 72.18 | 75.55 | 72.18 | 74.26 | 86,451 | +3.07(+4.31%) |
Nov 02, 2023 | 68.45 | 71.20 | 67.70 | 71.19 | 98,968 | +4.14(+6.17%) |