Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.05 | 60.82 | 59.10 | 59.31 | 634,359 | -0.51(-0.85%) |
Jan 30, 2024 | 59.76 | 60.28 | 59.20 | 59.82 | 582,672 | -0.21(-0.35%) |
Jan 29, 2024 | 60.06 | 60.17 | 59.68 | 60.02 | 358,303 | +0.09(+0.15%) |
Jan 26, 2024 | 60.37 | 60.47 | 59.75 | 59.93 | 462,410 | +0.12(+0.20%) |
Jan 25, 2024 | 60.01 | 60.31 | 59.61 | 59.82 | 402,320 | +0.44(+0.74%) |
Jan 24, 2024 | 61.67 | 61.71 | 59.34 | 59.38 | 762,633 | -1.63(-2.67%) |
Jan 23, 2024 | 62.36 | 62.50 | 60.99 | 61.01 | 516,712 | -1.00(-1.62%) |
Jan 22, 2024 | 62.22 | 62.55 | 61.89 | 62.01 | 524,461 | +0.30(+0.48%) |
Jan 19, 2024 | 61.23 | 62.20 | 60.95 | 61.71 | 518,279 | +0.79(+1.30%) |
Jan 18, 2024 | 61.58 | 61.73 | 60.41 | 60.92 | 375,286 | -0.62(-1.00%) |
Jan 17, 2024 | 60.77 | 61.63 | 60.51 | 61.53 | 1,252,208 | -0.19(-0.31%) |
Jan 16, 2024 | 61.84 | 62.40 | 61.39 | 61.72 | 447,796 | -0.70(-1.13%) |
Jan 12, 2024 | 63.10 | 63.10 | 61.98 | 62.43 | 218,656 | +0.20(+0.32%) |
Jan 11, 2024 | 62.47 | 62.58 | 61.93 | 62.23 | 388,254 | -0.49(-0.78%) |
Jan 10, 2024 | 62.34 | 62.97 | 61.95 | 62.72 | 476,013 | +0.54(+0.86%) |
Jan 09, 2024 | 61.72 | 62.79 | 61.58 | 62.18 | 433,011 | -0.24(-0.38%) |
Jan 08, 2024 | 61.60 | 62.52 | 61.60 | 62.42 | 313,261 | +1.04(+1.70%) |
Jan 05, 2024 | 61.01 | 62.01 | 60.58 | 61.37 | 317,765 | -0.22(-0.35%) |
Jan 04, 2024 | 61.19 | 61.87 | 60.64 | 61.59 | 523,224 | +0.33(+0.53%) |
Jan 03, 2024 | 62.45 | 62.45 | 61.26 | 61.27 | 561,585 | -1.26(-2.02%) |
Jan 02, 2024 | 61.96 | 62.60 | 61.79 | 62.53 | 474,569 | +0.30(+0.48%) |
Dec 29, 2023 | 62.79 | 63.12 | 62.18 | 62.23 | 385,806 | -0.96(-1.52%) |
Dec 28, 2023 | 62.85 | 63.31 | 62.85 | 63.19 | 303,400 | +0.12(+0.19%) |
Dec 27, 2023 | 63.10 | 63.30 | 62.75 | 63.07 | 228,329 | +0.08(+0.13%) |
Dec 26, 2023 | 62.84 | 63.24 | 62.72 | 62.99 | 303,013 | +0.19(+0.30%) |
Dec 22, 2023 | 62.71 | 63.54 | 62.58 | 62.80 | 342,862 | +0.32(+0.51%) |
Dec 21, 2023 | 63.30 | 63.31 | 61.87 | 62.49 | 592,734 | -0.26(-0.41%) |
Dec 20, 2023 | 62.67 | 63.48 | 62.58 | 62.74 | 1,436,013 | +0.11(+0.17%) |
Dec 19, 2023 | 62.61 | 63.11 | 62.48 | 62.64 | 759,806 | +0.39(+0.62%) |
Dec 18, 2023 | 62.10 | 62.52 | 61.44 | 62.25 | 856,796 | +0.27(+0.43%) |
Dec 15, 2023 | 61.09 | 62.03 | 60.65 | 61.98 | 1,358,394 | +0.67(+1.09%) |
Dec 14, 2023 | 61.03 | 61.78 | 60.95 | 61.31 | 2,216,784 | +1.19(+1.98%) |
Dec 13, 2023 | 58.67 | 60.38 | 58.66 | 60.12 | 1,553,362 | +1.38(+2.35%) |
Dec 12, 2023 | 58.65 | 58.97 | 58.26 | 58.74 | 458,937 | +0.29(+0.49%) |
Dec 11, 2023 | 58.03 | 58.68 | 58.03 | 58.46 | 535,342 | +0.39(+0.68%) |
Dec 08, 2023 | 57.73 | 58.22 | 57.63 | 58.06 | 531,100 | -0.02(-0.03%) |
Dec 07, 2023 | 57.66 | 58.20 | 57.21 | 58.08 | 812,579 | +0.58(+1.01%) |
Dec 06, 2023 | 57.17 | 57.81 | 56.90 | 57.50 | 480,394 | +0.78(+1.37%) |
Dec 05, 2023 | 57.66 | 57.98 | 56.61 | 56.72 | 1,017,939 | -1.85(-3.16%) |
Dec 04, 2023 | 57.87 | 58.65 | 57.71 | 58.58 | 906,414 | +0.44(+0.76%) |
Dec 01, 2023 | 56.32 | 58.19 | 56.07 | 58.13 | 907,044 | +1.84(+3.27%) |
Nov 30, 2023 | 55.71 | 56.38 | 55.03 | 56.29 | 773,713 | +0.43(+0.78%) |
Nov 29, 2023 | 55.94 | 56.32 | 55.76 | 55.86 | 717,923 | +0.56(+1.02%) |
Nov 28, 2023 | 55.29 | 55.75 | 54.80 | 55.29 | 931,374 | -0.22(-0.39%) |
Nov 27, 2023 | 55.17 | 55.65 | 54.78 | 55.51 | 530,208 | +0.27(+0.48%) |
Nov 24, 2023 | 54.89 | 55.35 | 54.78 | 55.24 | 114,310 | +0.25(+0.45%) |
Nov 22, 2023 | 55.33 | 55.35 | 54.82 | 55.00 | 264,096 | +0.38(+0.70%) |
Nov 21, 2023 | 54.84 | 55.01 | 54.31 | 54.61 | 309,010 | -0.34(-0.61%) |
Nov 20, 2023 | 54.45 | 55.05 | 54.15 | 54.95 | 346,994 | +0.33(+0.60%) |
Nov 17, 2023 | 55.72 | 55.72 | 54.56 | 54.62 | 638,937 | -0.65(-1.18%) |
Nov 16, 2023 | 55.94 | 55.97 | 55.19 | 55.27 | 383,988 | -0.33(-0.59%) |
Nov 15, 2023 | 54.83 | 55.89 | 54.83 | 55.60 | 636,117 | +0.50(+0.91%) |
Nov 14, 2023 | 54.52 | 55.81 | 54.36 | 55.10 | 596,704 | +2.62(+5.00%) |
Nov 13, 2023 | 52.84 | 53.18 | 52.47 | 52.47 | 385,808 | -0.95(-1.77%) |
Nov 10, 2023 | 53.69 | 53.69 | 52.87 | 53.42 | 432,613 | +0.17(+0.31%) |
Nov 09, 2023 | 54.53 | 54.53 | 53.16 | 53.25 | 350,890 | -0.99(-1.82%) |
Nov 08, 2023 | 53.84 | 54.50 | 53.84 | 54.24 | 383,820 | +0.56(+1.05%) |
Nov 07, 2023 | 53.84 | 53.85 | 53.26 | 53.68 | 287,768 | -0.01(-0.02%) |
Nov 06, 2023 | 55.02 | 55.11 | 53.54 | 53.69 | 552,470 | -1.47(-2.66%) |
Nov 03, 2023 | 55.41 | 56.16 | 55.00 | 55.16 | 525,184 | +0.98(+1.80%) |
Nov 02, 2023 | 54.55 | 55.23 | 53.42 | 54.18 | 1,088,733 | +0.68(+1.27%) |