Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.83 | 60.34 | 59.16 | 59.35 | 819,481 | -0.29(-0.48%) |
Jan 30, 2024 | 59.93 | 60.09 | 59.16 | 59.64 | 557,381 | -0.35(-0.59%) |
Jan 29, 2024 | 58.99 | 60.07 | 58.86 | 59.99 | 1,264,777 | +1.02(+1.73%) |
Jan 26, 2024 | 59.29 | 59.46 | 58.70 | 58.97 | 426,728 | -0.20(-0.34%) |
Jan 25, 2024 | 59.10 | 59.40 | 58.71 | 59.16 | 1,054,532 | +0.57(+0.96%) |
Jan 24, 2024 | 60.64 | 60.64 | 58.52 | 58.60 | 1,373,316 | -1.42(-2.36%) |
Jan 23, 2024 | 60.90 | 61.13 | 59.65 | 60.02 | 817,656 | -0.62(-1.03%) |
Jan 22, 2024 | 61.47 | 61.84 | 60.26 | 60.64 | 2,075,754 | +0.07(+0.11%) |
Jan 19, 2024 | 60.41 | 61.01 | 59.92 | 60.57 | 804,563 | +0.28(+0.46%) |
Jan 18, 2024 | 60.68 | 60.75 | 60.00 | 60.29 | 952,103 | -0.56(-0.91%) |
Jan 17, 2024 | 61.08 | 61.78 | 60.36 | 60.85 | 821,307 | -1.01(-1.63%) |
Jan 16, 2024 | 62.06 | 62.47 | 61.62 | 61.86 | 602,924 | -0.47(-0.75%) |
Jan 12, 2024 | 62.63 | 62.87 | 62.01 | 62.33 | 444,371 | +0.24(+0.38%) |
Jan 11, 2024 | 62.04 | 62.21 | 61.27 | 62.09 | 1,105,078 | +0.15(+0.24%) |
Jan 10, 2024 | 63.14 | 63.20 | 61.87 | 61.94 | 949,465 | -1.07(-1.70%) |
Jan 09, 2024 | 62.73 | 63.11 | 62.47 | 63.01 | 1,521,371 | -0.16(-0.25%) |
Jan 08, 2024 | 62.75 | 63.39 | 62.56 | 63.17 | 1,025,160 | +0.57(+0.90%) |
Jan 05, 2024 | 62.11 | 62.81 | 61.79 | 62.60 | 1,111,802 | +0.18(+0.29%) |
Jan 04, 2024 | 61.94 | 62.85 | 61.68 | 62.43 | 1,331,195 | +0.44(+0.70%) |
Jan 03, 2024 | 62.59 | 62.67 | 61.71 | 61.99 | 1,673,696 | -0.98(-1.56%) |
Jan 02, 2024 | 62.24 | 63.20 | 62.10 | 62.97 | 996,239 | +0.56(+0.89%) |
Dec 29, 2023 | 62.81 | 62.94 | 62.36 | 62.42 | 756,003 | -0.52(-0.82%) |
Dec 28, 2023 | 62.17 | 62.94 | 62.17 | 62.93 | 617,449 | +0.72(+1.16%) |
Dec 27, 2023 | 62.17 | 62.37 | 61.98 | 62.21 | 967,181 | -0.05(-0.08%) |
Dec 26, 2023 | 61.97 | 62.46 | 61.81 | 62.26 | 593,037 | +0.51(+0.83%) |
Dec 22, 2023 | 61.82 | 62.26 | 61.55 | 61.75 | 667,093 | +0.10(+0.16%) |
Dec 21, 2023 | 61.59 | 61.79 | 60.89 | 61.65 | 712,935 | +0.50(+0.82%) |
Dec 20, 2023 | 61.17 | 62.06 | 61.14 | 61.14 | 1,060,823 | -0.15(-0.24%) |
Dec 19, 2023 | 60.59 | 61.52 | 60.59 | 61.29 | 1,222,014 | +0.96(+1.59%) |
Dec 18, 2023 | 60.94 | 61.14 | 60.13 | 60.33 | 1,035,128 | -0.14(-0.23%) |
Dec 15, 2023 | 60.98 | 61.64 | 60.26 | 60.47 | 3,267,133 | -0.83(-1.35%) |
Dec 14, 2023 | 62.21 | 62.46 | 61.22 | 61.30 | 986,369 | +0.18(+0.29%) |
Dec 13, 2023 | 58.57 | 61.31 | 58.45 | 61.12 | 1,171,577 | +2.50(+4.26%) |
Dec 12, 2023 | 58.58 | 58.96 | 58.18 | 58.63 | 735,607 | +0.06(+0.10%) |
Dec 11, 2023 | 57.81 | 58.82 | 57.56 | 58.57 | 979,361 | +0.40(+0.70%) |
Dec 08, 2023 | 59.61 | 59.82 | 58.08 | 58.16 | 1,241,443 | -1.71(-2.85%) |
Dec 07, 2023 | 59.98 | 60.23 | 59.69 | 59.87 | 440,300 | -0.26(-0.43%) |
Dec 06, 2023 | 60.47 | 61.08 | 59.96 | 60.13 | 827,149 | -0.10(-0.16%) |
Dec 05, 2023 | 60.57 | 60.84 | 60.03 | 60.23 | 1,070,686 | -0.51(-0.85%) |
Dec 04, 2023 | 59.27 | 60.85 | 59.27 | 60.74 | 1,286,524 | +1.37(+2.31%) |
Dec 01, 2023 | 58.33 | 59.41 | 58.21 | 59.37 | 741,883 | +0.89(+1.52%) |
Nov 30, 2023 | 57.64 | 58.75 | 57.57 | 58.48 | 1,257,636 | +0.83(+1.44%) |
Nov 29, 2023 | 57.97 | 58.31 | 57.55 | 57.65 | 900,094 | -0.04(-0.07%) |
Nov 28, 2023 | 57.08 | 58.22 | 56.82 | 57.69 | 1,028,796 | +0.53(+0.93%) |
Nov 27, 2023 | 56.86 | 57.54 | 56.46 | 57.16 | 758,926 | +0.30(+0.52%) |
Nov 24, 2023 | 56.46 | 57.07 | 56.29 | 56.86 | 273,000 | +0.34(+0.61%) |
Nov 22, 2023 | 56.50 | 56.86 | 56.08 | 56.52 | 770,281 | +0.46(+0.82%) |
Nov 21, 2023 | 56.31 | 56.47 | 55.77 | 56.06 | 1,036,835 | -0.49(-0.87%) |
Nov 20, 2023 | 56.80 | 56.93 | 56.40 | 56.55 | 838,842 | -0.36(-0.64%) |
Nov 17, 2023 | 57.65 | 57.73 | 56.75 | 56.91 | 1,167,572 | -0.36(-0.64%) |
Nov 16, 2023 | 57.48 | 57.82 | 57.27 | 57.28 | 679,357 | -0.07(-0.12%) |
Nov 15, 2023 | 56.98 | 57.59 | 56.98 | 57.35 | 613,161 | +0.27(+0.47%) |
Nov 14, 2023 | 56.73 | 58.13 | 56.73 | 57.08 | 722,652 | +1.78(+3.22%) |
Nov 13, 2023 | 55.42 | 55.80 | 55.04 | 55.30 | 486,688 | -0.41(-0.74%) |
Nov 10, 2023 | 56.33 | 56.33 | 55.53 | 55.71 | 726,577 | -0.23(-0.40%) |
Nov 09, 2023 | 57.13 | 57.27 | 55.64 | 55.94 | 639,927 | -1.21(-2.12%) |
Nov 08, 2023 | 56.85 | 57.38 | 56.85 | 57.15 | 523,322 | +0.14(+0.24%) |
Nov 07, 2023 | 57.69 | 57.86 | 56.85 | 57.01 | 653,093 | -0.62(-1.08%) |
Nov 06, 2023 | 57.70 | 57.75 | 57.23 | 57.63 | 779,091 | -0.37(-0.64%) |
Nov 03, 2023 | 58.24 | 58.93 | 57.96 | 58.01 | 941,224 | +0.81(+1.41%) |
Nov 02, 2023 | 57.02 | 58.00 | 57.00 | 57.20 | 1,086,729 | +0.92(+1.64%) |