Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.32 | 62.31 | 60.46 | 60.70 | 848,875 | -0.10(-0.16%) |
Jan 30, 2024 | 61.39 | 61.48 | 60.67 | 60.80 | 466,855 | -0.91(-1.47%) |
Jan 29, 2024 | 60.68 | 61.75 | 60.45 | 61.71 | 354,792 | +1.04(+1.71%) |
Jan 26, 2024 | 60.94 | 61.15 | 60.13 | 60.67 | 440,668 | +0.11(+0.18%) |
Jan 25, 2024 | 60.66 | 61.00 | 59.92 | 60.56 | 505,855 | +0.63(+1.06%) |
Jan 24, 2024 | 61.29 | 61.63 | 59.70 | 59.93 | 775,632 | -0.55(-0.92%) |
Jan 23, 2024 | 59.79 | 60.56 | 59.57 | 60.48 | 481,128 | +0.84(+1.41%) |
Jan 22, 2024 | 59.01 | 60.00 | 58.65 | 59.64 | 476,904 | +1.11(+1.89%) |
Jan 19, 2024 | 58.21 | 58.78 | 57.33 | 58.53 | 442,080 | +0.60(+1.04%) |
Jan 18, 2024 | 57.99 | 58.31 | 57.51 | 57.93 | 441,263 | -0.29(-0.49%) |
Jan 17, 2024 | 58.08 | 59.18 | 57.80 | 58.22 | 389,639 | -0.41(-0.69%) |
Jan 16, 2024 | 60.00 | 60.00 | 58.48 | 58.62 | 333,533 | -1.51(-2.52%) |
Jan 12, 2024 | 61.25 | 61.38 | 59.97 | 60.14 | 271,210 | -0.23(-0.38%) |
Jan 11, 2024 | 61.47 | 61.47 | 59.68 | 60.36 | 549,033 | -1.45(-2.35%) |
Jan 10, 2024 | 62.21 | 62.46 | 61.69 | 61.82 | 338,973 | -0.51(-0.83%) |
Jan 09, 2024 | 63.17 | 63.17 | 62.19 | 62.33 | 278,560 | -1.49(-2.34%) |
Jan 08, 2024 | 63.15 | 63.85 | 62.88 | 63.82 | 296,793 | +0.59(+0.94%) |
Jan 05, 2024 | 63.18 | 64.19 | 62.99 | 63.23 | 255,067 | -0.46(-0.71%) |
Jan 04, 2024 | 64.03 | 64.46 | 63.32 | 63.69 | 259,986 | -0.61(-0.95%) |
Jan 03, 2024 | 63.72 | 65.03 | 63.16 | 64.30 | 403,159 | +0.32(+0.49%) |
Jan 02, 2024 | 62.88 | 64.68 | 62.83 | 63.98 | 321,895 | +0.96(+1.52%) |
Dec 29, 2023 | 63.30 | 63.51 | 62.79 | 63.02 | 353,412 | -0.54(-0.86%) |
Dec 28, 2023 | 63.29 | 64.15 | 63.29 | 63.57 | 281,589 | -0.08(-0.12%) |
Dec 27, 2023 | 64.27 | 64.29 | 63.45 | 63.65 | 265,359 | -0.46(-0.73%) |
Dec 26, 2023 | 64.21 | 64.82 | 64.08 | 64.11 | 250,520 | -0.24(-0.37%) |
Dec 22, 2023 | 63.85 | 65.05 | 63.85 | 64.35 | 330,620 | +0.81(+1.28%) |
Dec 21, 2023 | 62.58 | 63.59 | 62.58 | 63.54 | 429,325 | +1.22(+1.95%) |
Dec 20, 2023 | 62.85 | 63.98 | 62.28 | 62.32 | 459,088 | -0.70(-1.11%) |
Dec 19, 2023 | 62.61 | 63.61 | 62.61 | 63.02 | 331,928 | +0.69(+1.11%) |
Dec 18, 2023 | 62.89 | 63.09 | 61.82 | 62.33 | 406,616 | -0.21(-0.33%) |
Dec 15, 2023 | 63.73 | 64.03 | 62.17 | 62.54 | 1,491,433 | -1.22(-1.91%) |
Dec 14, 2023 | 64.17 | 65.09 | 63.61 | 63.76 | 721,557 | +0.30(+0.47%) |
Dec 13, 2023 | 60.33 | 63.78 | 59.97 | 63.46 | 732,894 | +3.09(+5.11%) |
Dec 12, 2023 | 60.47 | 60.52 | 59.31 | 60.37 | 659,089 | -0.07(-0.11%) |
Dec 11, 2023 | 60.41 | 60.99 | 60.10 | 60.44 | 618,072 | -0.44(-0.71%) |
Dec 08, 2023 | 60.45 | 61.05 | 60.02 | 60.88 | 491,489 | +0.45(+0.75%) |
Dec 07, 2023 | 60.33 | 60.74 | 59.55 | 60.42 | 591,308 | -0.24(-0.39%) |
Dec 06, 2023 | 60.19 | 60.70 | 59.96 | 60.66 | 415,725 | +1.01(+1.69%) |
Dec 05, 2023 | 61.04 | 61.24 | 59.35 | 59.65 | 857,669 | -1.55(-2.54%) |
Dec 04, 2023 | 58.96 | 61.59 | 58.96 | 61.20 | 871,013 | +2.12(+3.58%) |
Dec 01, 2023 | 56.92 | 59.16 | 56.38 | 59.09 | 944,861 | +2.09(+3.66%) |
Nov 30, 2023 | 56.81 | 57.16 | 54.89 | 57.00 | 1,275,557 | -1.23(-2.11%) |
Nov 29, 2023 | 58.43 | 59.19 | 57.88 | 58.23 | 487,830 | -0.15(-0.25%) |
Nov 28, 2023 | 58.04 | 59.01 | 57.64 | 58.38 | 403,163 | +0.24(+0.41%) |
Nov 27, 2023 | 58.29 | 58.49 | 57.73 | 58.14 | 386,646 | -0.21(-0.36%) |
Nov 24, 2023 | 58.95 | 58.95 | 58.27 | 58.35 | 167,946 | -0.32(-0.54%) |
Nov 22, 2023 | 58.64 | 59.15 | 58.04 | 58.66 | 512,514 | +0.24(+0.41%) |
Nov 21, 2023 | 59.55 | 59.55 | 58.38 | 58.42 | 384,875 | -1.33(-2.22%) |
Nov 20, 2023 | 60.84 | 60.84 | 59.34 | 59.75 | 518,438 | -1.26(-2.06%) |
Nov 17, 2023 | 61.45 | 61.45 | 60.52 | 61.01 | 399,505 | -0.07(-0.11%) |
Nov 16, 2023 | 61.54 | 61.76 | 60.85 | 61.08 | 489,101 | -0.04(-0.06%) |
Nov 15, 2023 | 60.80 | 61.64 | 60.77 | 61.11 | 805,277 | +0.33(+0.54%) |
Nov 14, 2023 | 59.84 | 60.95 | 59.48 | 60.79 | 836,002 | +2.41(+4.13%) |
Nov 13, 2023 | 58.94 | 58.99 | 58.22 | 58.38 | 477,736 | -0.65(-1.09%) |
Nov 10, 2023 | 59.16 | 59.33 | 58.42 | 59.02 | 536,446 | +0.13(+0.22%) |
Nov 09, 2023 | 58.68 | 59.38 | 58.37 | 58.89 | 485,896 | +0.48(+0.82%) |
Nov 08, 2023 | 59.68 | 59.68 | 57.73 | 58.41 | 485,693 | -1.49(-2.48%) |
Nov 07, 2023 | 60.68 | 60.94 | 59.88 | 59.90 | 341,116 | -0.96(-1.58%) |
Nov 06, 2023 | 60.81 | 61.18 | 60.17 | 60.86 | 327,586 | +0.00(+0.00%) |
Nov 03, 2023 | 62.11 | 62.14 | 60.83 | 60.86 | 531,780 | -0.14(-0.22%) |
Nov 02, 2023 | 60.23 | 61.79 | 59.86 | 61.00 | 659,984 | +0.89(+1.48%) |