Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.46 | 63.34 | 61.28 | 61.29 | 176,407 | -1.17(-1.87%) |
Jan 30, 2024 | 61.83 | 62.76 | 61.83 | 62.45 | 167,881 | +0.13(+0.21%) |
Jan 29, 2024 | 61.92 | 62.76 | 61.65 | 62.32 | 233,186 | +0.29(+0.46%) |
Jan 26, 2024 | 61.64 | 62.38 | 61.51 | 62.04 | 155,996 | +0.85(+1.39%) |
Jan 25, 2024 | 60.84 | 61.32 | 60.01 | 61.19 | 138,722 | +1.11(+1.84%) |
Jan 24, 2024 | 61.86 | 61.86 | 59.81 | 60.08 | 91,892 | -1.24(-2.03%) |
Jan 23, 2024 | 62.48 | 62.48 | 61.31 | 61.33 | 141,515 | -0.26(-0.42%) |
Jan 22, 2024 | 60.92 | 62.17 | 60.92 | 61.58 | 187,844 | +1.21(+2.00%) |
Jan 19, 2024 | 59.98 | 60.38 | 58.82 | 60.38 | 150,340 | +0.56(+0.94%) |
Jan 18, 2024 | 59.93 | 59.96 | 59.25 | 59.81 | 145,987 | +0.07(+0.12%) |
Jan 17, 2024 | 59.82 | 60.31 | 59.40 | 59.75 | 173,743 | -1.07(-1.75%) |
Jan 16, 2024 | 61.17 | 61.32 | 60.55 | 60.81 | 120,957 | -1.23(-1.99%) |
Jan 12, 2024 | 62.55 | 62.78 | 61.73 | 62.05 | 99,617 | +0.53(+0.87%) |
Jan 11, 2024 | 62.01 | 62.01 | 60.92 | 61.51 | 141,467 | -0.74(-1.19%) |
Jan 10, 2024 | 61.78 | 62.31 | 61.53 | 62.26 | 111,540 | +0.03(+0.05%) |
Jan 09, 2024 | 61.97 | 62.51 | 61.68 | 62.23 | 150,010 | -0.89(-1.41%) |
Jan 08, 2024 | 62.04 | 63.12 | 61.75 | 63.11 | 116,800 | +0.82(+1.32%) |
Jan 05, 2024 | 62.38 | 63.45 | 62.26 | 62.29 | 145,131 | -0.83(-1.31%) |
Jan 04, 2024 | 63.61 | 63.61 | 62.61 | 63.12 | 157,623 | -0.29(-0.45%) |
Jan 03, 2024 | 64.86 | 64.86 | 63.36 | 63.41 | 169,048 | -1.64(-2.52%) |
Jan 02, 2024 | 64.70 | 65.53 | 64.29 | 65.05 | 177,568 | -0.16(-0.24%) |
Dec 29, 2023 | 65.84 | 65.96 | 64.92 | 65.21 | 113,829 | -0.71(-1.08%) |
Dec 28, 2023 | 65.12 | 65.99 | 65.12 | 65.92 | 108,018 | +0.42(+0.65%) |
Dec 27, 2023 | 65.69 | 66.04 | 65.38 | 65.50 | 108,418 | -0.27(-0.41%) |
Dec 26, 2023 | 65.80 | 66.23 | 65.46 | 65.76 | 166,292 | +0.28(+0.42%) |
Dec 22, 2023 | 65.49 | 66.12 | 65.37 | 65.49 | 139,287 | +0.29(+0.44%) |
Dec 21, 2023 | 65.35 | 65.54 | 64.36 | 65.20 | 360,543 | +0.47(+0.73%) |
Dec 20, 2023 | 66.14 | 66.71 | 64.59 | 64.73 | 313,905 | -1.17(-1.77%) |
Dec 19, 2023 | 64.89 | 66.15 | 64.78 | 65.89 | 206,968 | +1.67(+2.60%) |
Dec 18, 2023 | 64.83 | 65.42 | 63.76 | 64.22 | 322,177 | -0.61(-0.94%) |
Dec 15, 2023 | 64.44 | 64.99 | 63.37 | 64.83 | 1,161,168 | +0.55(+0.86%) |
Dec 14, 2023 | 63.84 | 65.27 | 63.63 | 64.28 | 329,423 | +1.53(+2.44%) |
Dec 13, 2023 | 60.59 | 63.04 | 60.59 | 62.75 | 246,558 | +1.97(+3.23%) |
Dec 12, 2023 | 60.64 | 61.08 | 59.79 | 60.78 | 211,418 | +0.19(+0.31%) |
Dec 11, 2023 | 60.35 | 61.11 | 60.01 | 60.60 | 251,828 | -0.04(-0.07%) |
Dec 08, 2023 | 61.03 | 61.52 | 60.41 | 60.63 | 115,533 | -0.30(-0.49%) |
Dec 07, 2023 | 59.90 | 61.11 | 59.45 | 60.93 | 217,879 | +0.87(+1.45%) |
Dec 06, 2023 | 60.02 | 60.65 | 59.81 | 60.06 | 188,725 | +0.63(+1.06%) |
Dec 05, 2023 | 58.84 | 59.43 | 57.99 | 59.43 | 352,894 | +0.30(+0.50%) |
Dec 04, 2023 | 58.86 | 59.56 | 58.53 | 59.13 | 139,385 | +0.13(+0.22%) |
Dec 01, 2023 | 57.03 | 59.12 | 57.03 | 59.00 | 220,339 | +1.76(+3.07%) |
Nov 30, 2023 | 57.73 | 57.79 | 57.08 | 57.25 | 197,778 | -0.48(-0.84%) |
Nov 29, 2023 | 58.11 | 59.00 | 57.65 | 57.73 | 262,208 | +0.27(+0.46%) |
Nov 28, 2023 | 57.63 | 58.18 | 57.31 | 57.46 | 237,794 | -0.05(-0.09%) |
Nov 27, 2023 | 58.13 | 58.15 | 57.09 | 57.51 | 201,073 | -0.61(-1.05%) |
Nov 24, 2023 | 58.01 | 58.70 | 57.87 | 58.13 | 110,570 | +0.53(+0.93%) |
Nov 22, 2023 | 57.21 | 57.83 | 56.64 | 57.59 | 1,929,433 | +0.91(+1.60%) |
Nov 21, 2023 | 56.52 | 57.49 | 55.83 | 56.68 | 566,186 | -0.86(-1.49%) |
Nov 20, 2023 | 58.50 | 58.98 | 57.53 | 57.54 | 416,842 | -2.47(-4.12%) |
Nov 17, 2023 | 61.34 | 61.34 | 59.73 | 60.01 | 282,128 | -0.71(-1.17%) |
Nov 16, 2023 | 60.72 | 60.98 | 59.67 | 60.72 | 139,284 | +0.20(+0.33%) |
Nov 15, 2023 | 60.75 | 61.20 | 60.06 | 60.53 | 307,092 | -0.12(-0.20%) |
Nov 14, 2023 | 58.40 | 60.66 | 58.40 | 60.64 | 213,192 | +3.85(+6.79%) |
Nov 13, 2023 | 56.88 | 57.34 | 56.01 | 56.79 | 127,335 | -0.09(-0.16%) |
Nov 10, 2023 | 56.72 | 57.32 | 56.25 | 56.88 | 124,757 | +0.26(+0.45%) |
Nov 09, 2023 | 57.32 | 57.34 | 56.56 | 56.62 | 245,437 | -0.08(-0.14%) |
Nov 08, 2023 | 57.32 | 57.32 | 56.37 | 56.70 | 103,366 | -0.42(-0.74%) |
Nov 07, 2023 | 57.36 | 57.41 | 56.67 | 57.13 | 112,112 | -0.14(-0.24%) |
Nov 06, 2023 | 57.62 | 57.77 | 57.03 | 57.27 | 149,211 | -0.71(-1.23%) |
Nov 03, 2023 | 57.50 | 58.32 | 57.03 | 57.98 | 135,992 | +1.75(+3.11%) |
Nov 02, 2023 | 55.78 | 56.27 | 55.33 | 56.23 | 134,130 | +1.27(+2.30%) |