Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.05 | 61.08 | 59.28 | 59.39 | 1,234,535 | -0.79(-1.31%) |
Jan 30, 2024 | 60.48 | 61.19 | 60.02 | 60.18 | 1,382,553 | -0.27(-0.45%) |
Jan 29, 2024 | 59.28 | 60.46 | 59.14 | 60.45 | 1,208,465 | +1.15(+1.93%) |
Jan 26, 2024 | 59.60 | 60.21 | 58.95 | 59.30 | 891,227 | -0.26(-0.44%) |
Jan 25, 2024 | 59.14 | 59.60 | 58.63 | 59.56 | 1,634,324 | +1.36(+2.33%) |
Jan 24, 2024 | 59.75 | 59.90 | 57.85 | 58.20 | 1,424,504 | -0.95(-1.60%) |
Jan 23, 2024 | 61.26 | 61.64 | 58.76 | 59.15 | 1,967,639 | -3.61(-5.75%) |
Jan 22, 2024 | 61.79 | 62.78 | 61.44 | 62.76 | 1,277,941 | +1.63(+2.67%) |
Jan 19, 2024 | 61.19 | 61.43 | 60.32 | 61.12 | 803,622 | +0.21(+0.34%) |
Jan 18, 2024 | 61.34 | 61.57 | 60.09 | 60.91 | 1,086,803 | +1.10(+1.83%) |
Jan 17, 2024 | 59.30 | 59.97 | 59.25 | 59.82 | 695,679 | -0.20(-0.33%) |
Jan 16, 2024 | 59.90 | 60.23 | 59.28 | 60.02 | 1,043,020 | -0.41(-0.68%) |
Jan 12, 2024 | 62.54 | 62.59 | 59.66 | 60.43 | 1,715,114 | -1.78(-2.87%) |
Jan 11, 2024 | 60.64 | 62.62 | 60.37 | 62.21 | 3,349,764 | -0.78(-1.23%) |
Jan 10, 2024 | 62.24 | 63.78 | 62.24 | 62.99 | 2,330,606 | +0.66(+1.06%) |
Jan 09, 2024 | 61.88 | 62.69 | 61.80 | 62.33 | 1,099,376 | -0.22(-0.35%) |
Jan 08, 2024 | 61.54 | 62.60 | 61.05 | 62.55 | 1,001,029 | +1.43(+2.33%) |
Jan 05, 2024 | 60.40 | 61.92 | 60.40 | 61.12 | 819,993 | +0.43(+0.71%) |
Jan 04, 2024 | 60.00 | 60.94 | 59.64 | 60.70 | 1,028,107 | +0.59(+0.98%) |
Jan 03, 2024 | 60.73 | 60.97 | 59.85 | 60.11 | 837,624 | -1.72(-2.79%) |
Jan 02, 2024 | 61.45 | 62.10 | 60.61 | 61.83 | 931,282 | -0.42(-0.67%) |
Dec 29, 2023 | 62.36 | 62.94 | 62.09 | 62.25 | 685,775 | -0.49(-0.78%) |
Dec 28, 2023 | 62.52 | 63.20 | 62.34 | 62.74 | 518,959 | -0.12(-0.19%) |
Dec 27, 2023 | 62.74 | 63.32 | 62.29 | 62.86 | 596,277 | +0.29(+0.46%) |
Dec 26, 2023 | 62.12 | 62.83 | 61.93 | 62.57 | 469,017 | +0.70(+1.13%) |
Dec 22, 2023 | 62.30 | 62.37 | 61.49 | 61.87 | 585,370 | +0.05(+0.08%) |
Dec 21, 2023 | 61.93 | 62.34 | 61.33 | 61.82 | 938,190 | +0.69(+1.12%) |
Dec 20, 2023 | 61.90 | 62.69 | 61.06 | 61.13 | 964,836 | -0.77(-1.24%) |
Dec 19, 2023 | 60.70 | 62.02 | 60.48 | 61.90 | 1,174,798 | +1.74(+2.90%) |
Dec 18, 2023 | 60.36 | 60.46 | 59.55 | 60.16 | 907,738 | -0.28(-0.46%) |
Dec 15, 2023 | 61.97 | 62.34 | 60.08 | 60.44 | 2,944,475 | -2.16(-3.45%) |
Dec 14, 2023 | 58.80 | 62.76 | 58.80 | 62.60 | 2,356,657 | +4.91(+8.52%) |
Dec 13, 2023 | 55.91 | 57.83 | 54.76 | 57.69 | 1,537,620 | +2.29(+4.14%) |
Dec 12, 2023 | 56.11 | 56.15 | 55.35 | 55.39 | 792,748 | -0.50(-0.89%) |
Dec 11, 2023 | 56.15 | 56.46 | 55.64 | 55.89 | 878,094 | -0.57(-1.01%) |
Dec 08, 2023 | 55.54 | 56.73 | 55.26 | 56.46 | 1,226,368 | +0.14(+0.25%) |
Dec 07, 2023 | 55.53 | 56.33 | 54.84 | 56.32 | 1,006,047 | +1.00(+1.80%) |
Dec 06, 2023 | 54.81 | 56.30 | 54.81 | 55.32 | 925,718 | +1.07(+1.97%) |
Dec 05, 2023 | 54.32 | 54.67 | 53.82 | 54.26 | 848,086 | -0.26(-0.48%) |
Dec 04, 2023 | 53.36 | 54.63 | 53.36 | 54.52 | 1,534,573 | +0.83(+1.54%) |
Dec 01, 2023 | 51.98 | 53.73 | 51.77 | 53.69 | 1,290,251 | +1.76(+3.40%) |
Nov 30, 2023 | 51.98 | 52.06 | 51.36 | 51.92 | 1,141,574 | -0.31(-0.59%) |
Nov 29, 2023 | 52.74 | 53.05 | 52.22 | 52.23 | 948,793 | +0.26(+0.50%) |
Nov 28, 2023 | 52.30 | 52.68 | 51.93 | 51.97 | 1,146,470 | -0.59(-1.12%) |
Nov 27, 2023 | 52.49 | 52.91 | 52.33 | 52.56 | 725,366 | -0.33(-0.62%) |
Nov 24, 2023 | 52.74 | 53.00 | 52.53 | 52.89 | 292,798 | +0.05(+0.09%) |
Nov 22, 2023 | 53.44 | 53.81 | 52.67 | 52.84 | 546,008 | -0.01(-0.02%) |
Nov 21, 2023 | 52.99 | 53.42 | 52.64 | 52.85 | 728,231 | -0.39(-0.73%) |
Nov 20, 2023 | 52.88 | 53.35 | 52.07 | 53.24 | 943,124 | -0.45(-0.84%) |
Nov 17, 2023 | 54.10 | 54.61 | 53.33 | 53.69 | 1,060,821 | -0.08(-0.15%) |
Nov 16, 2023 | 53.49 | 53.89 | 53.06 | 53.77 | 836,132 | +0.29(+0.54%) |
Nov 15, 2023 | 53.88 | 54.66 | 53.47 | 53.48 | 963,776 | -0.69(-1.27%) |
Nov 14, 2023 | 52.82 | 54.58 | 52.47 | 54.17 | 2,061,827 | +3.52(+6.95%) |
Nov 13, 2023 | 50.53 | 51.22 | 50.21 | 50.65 | 1,273,027 | -0.30(-0.59%) |
Nov 10, 2023 | 50.54 | 51.35 | 50.17 | 50.95 | 1,158,991 | +0.79(+1.57%) |
Nov 09, 2023 | 50.93 | 51.56 | 49.91 | 50.16 | 1,142,422 | -0.78(-1.53%) |
Nov 08, 2023 | 51.40 | 51.68 | 50.77 | 50.94 | 1,097,035 | -0.26(-0.51%) |
Nov 07, 2023 | 50.29 | 51.36 | 50.17 | 51.20 | 1,313,954 | +0.90(+1.80%) |
Nov 06, 2023 | 50.34 | 50.73 | 49.72 | 50.29 | 1,559,897 | -0.52(-1.02%) |
Nov 03, 2023 | 49.64 | 51.11 | 49.64 | 50.81 | 1,944,914 | +2.30(+4.75%) |
Nov 02, 2023 | 47.64 | 48.75 | 47.63 | 48.51 | 2,156,334 | +2.37(+5.14%) |