Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.64 | 64.78 | 62.95 | 63.36 | 468,314 | -1.05(-1.63%) |
Jan 30, 2024 | 64.04 | 64.58 | 62.32 | 64.41 | 456,894 | +0.06(+0.09%) |
Jan 29, 2024 | 64.09 | 64.86 | 63.42 | 64.35 | 676,591 | +0.35(+0.54%) |
Jan 26, 2024 | 63.37 | 64.12 | 62.48 | 64.00 | 409,100 | +0.77(+1.22%) |
Jan 25, 2024 | 65.74 | 66.29 | 62.82 | 63.23 | 798,546 | -2.12(-3.25%) |
Jan 24, 2024 | 67.69 | 68.04 | 65.32 | 65.35 | 673,025 | -1.40(-2.10%) |
Jan 23, 2024 | 68.62 | 68.67 | 66.58 | 66.76 | 519,428 | -1.17(-1.72%) |
Jan 22, 2024 | 68.87 | 68.87 | 66.83 | 67.92 | 728,927 | -1.17(-1.69%) |
Jan 19, 2024 | 66.97 | 69.09 | 66.04 | 69.09 | 956,914 | +2.48(+3.72%) |
Jan 18, 2024 | 63.08 | 66.84 | 62.50 | 66.61 | 891,960 | +4.18(+6.69%) |
Jan 17, 2024 | 59.78 | 63.10 | 59.02 | 62.43 | 733,584 | +1.94(+3.20%) |
Jan 16, 2024 | 62.54 | 62.92 | 60.29 | 60.50 | 439,262 | -2.23(-3.56%) |
Jan 12, 2024 | 62.90 | 63.27 | 62.13 | 62.73 | 355,872 | +0.38(+0.60%) |
Jan 11, 2024 | 62.97 | 63.44 | 61.57 | 62.35 | 324,663 | -0.42(-0.68%) |
Jan 10, 2024 | 64.30 | 64.56 | 62.09 | 62.78 | 639,000 | -1.43(-2.23%) |
Jan 09, 2024 | 62.84 | 64.43 | 62.42 | 64.21 | 809,032 | +1.29(+2.06%) |
Jan 08, 2024 | 63.81 | 63.98 | 61.45 | 62.92 | 413,829 | -1.37(-2.13%) |
Jan 05, 2024 | 64.90 | 65.22 | 63.66 | 64.29 | 721,477 | -0.61(-0.94%) |
Jan 04, 2024 | 61.92 | 66.58 | 61.61 | 64.90 | 1,080,517 | +3.35(+5.44%) |
Jan 03, 2024 | 59.64 | 62.89 | 59.24 | 61.55 | 625,153 | +1.41(+2.35%) |
Jan 02, 2024 | 59.84 | 60.80 | 59.12 | 60.14 | 308,153 | -0.06(-0.10%) |
Dec 29, 2023 | 60.68 | 60.82 | 60.01 | 60.20 | 305,219 | -0.47(-0.78%) |
Dec 28, 2023 | 61.02 | 61.30 | 60.18 | 60.67 | 373,597 | -0.82(-1.33%) |
Dec 27, 2023 | 61.12 | 62.09 | 60.93 | 61.49 | 281,569 | +0.62(+1.02%) |
Dec 26, 2023 | 61.03 | 61.57 | 60.61 | 60.87 | 282,997 | -0.15(-0.24%) |
Dec 22, 2023 | 61.01 | 61.62 | 60.58 | 61.02 | 461,669 | +0.38(+0.63%) |
Dec 21, 2023 | 60.40 | 61.62 | 59.99 | 60.63 | 767,503 | +0.68(+1.14%) |
Dec 20, 2023 | 59.54 | 61.71 | 59.54 | 59.95 | 832,240 | +0.01(+0.02%) |
Dec 19, 2023 | 57.33 | 60.17 | 57.09 | 59.94 | 784,997 | +2.99(+5.25%) |
Dec 18, 2023 | 57.47 | 58.21 | 56.67 | 56.95 | 561,835 | +0.91(+1.62%) |
Dec 15, 2023 | 55.03 | 56.60 | 54.02 | 56.04 | 3,539,111 | +0.79(+1.43%) |
Dec 14, 2023 | 56.08 | 56.72 | 54.76 | 55.25 | 770,426 | -0.09(-0.16%) |
Dec 13, 2023 | 54.93 | 55.62 | 53.69 | 55.34 | 830,941 | +0.36(+0.65%) |
Dec 12, 2023 | 56.09 | 56.09 | 54.65 | 54.99 | 584,396 | -1.34(-2.38%) |
Dec 11, 2023 | 56.85 | 56.99 | 55.20 | 56.33 | 626,190 | -1.08(-1.87%) |
Dec 08, 2023 | 57.58 | 58.25 | 57.14 | 57.41 | 353,632 | -0.28(-0.48%) |
Dec 07, 2023 | 57.48 | 58.34 | 57.05 | 57.68 | 527,329 | +0.29(+0.50%) |
Dec 06, 2023 | 56.70 | 60.26 | 56.70 | 57.40 | 848,051 | +0.78(+1.38%) |
Dec 05, 2023 | 56.64 | 57.37 | 56.37 | 56.62 | 736,374 | +0.13(+0.23%) |
Dec 04, 2023 | 56.98 | 57.47 | 55.98 | 56.49 | 584,457 | -1.14(-1.97%) |
Dec 01, 2023 | 55.27 | 58.08 | 55.27 | 57.62 | 595,688 | +2.36(+4.27%) |
Nov 30, 2023 | 53.99 | 55.39 | 53.99 | 55.26 | 418,044 | +1.39(+2.58%) |
Nov 29, 2023 | 54.62 | 54.80 | 53.42 | 53.87 | 453,506 | -0.57(-1.05%) |
Nov 28, 2023 | 55.71 | 56.06 | 54.00 | 54.44 | 433,877 | -1.34(-2.41%) |
Nov 27, 2023 | 54.44 | 56.66 | 54.44 | 55.79 | 780,761 | +1.17(+2.15%) |
Nov 24, 2023 | 54.23 | 55.38 | 54.23 | 54.61 | 202,383 | +0.32(+0.58%) |
Nov 22, 2023 | 53.32 | 54.44 | 52.80 | 54.30 | 407,224 | +0.73(+1.36%) |
Nov 21, 2023 | 52.82 | 53.56 | 435,160 | +0.93(+1.76%) | ||
Nov 20, 2023 | 53.50 | 53.86 | 51.90 | 52.64 | 645,470 | -0.48(-0.91%) |
Nov 17, 2023 | 51.12 | 53.13 | 50.79 | 53.12 | 922,127 | +2.80(+5.57%) |
Nov 16, 2023 | 49.49 | 52.24 | 49.49 | 50.32 | 872,686 | +1.10(+2.23%) |
Nov 15, 2023 | 48.88 | 50.09 | 48.61 | 49.22 | 500,177 | -0.13(-0.26%) |
Nov 14, 2023 | 47.41 | 49.96 | 47.39 | 49.35 | 920,579 | +3.25(+7.05%) |
Nov 13, 2023 | 46.74 | 47.13 | 46.07 | 46.10 | 490,751 | -0.67(-1.44%) |
Nov 10, 2023 | 46.11 | 46.99 | 45.68 | 46.77 | 628,959 | +1.02(+2.22%) |
Nov 09, 2023 | 45.49 | 46.70 | 45.49 | 45.75 | 976,793 | +0.73(+1.62%) |
Nov 08, 2023 | 45.65 | 46.85 | 44.92 | 45.02 | 807,900 | -0.62(-1.36%) |
Nov 07, 2023 | 47.51 | 47.51 | 44.19 | 45.65 | 1,111,129 | -2.80(-5.79%) |
Nov 06, 2023 | 49.33 | 49.33 | 47.11 | 48.45 | 738,322 | -0.30(-0.61%) |
Nov 03, 2023 | 49.47 | 50.33 | 47.88 | 48.75 | 527,800 | +0.70(+1.46%) |
Nov 02, 2023 | 47.53 | 51.71 | 47.28 | 48.05 | 1,231,648 | -0.95(-1.93%) |