Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.10 | 63.49 | 61.61 | 61.67 | 138,032 | -1.85(-2.91%) |
Jan 30, 2024 | 63.47 | 63.70 | 63.19 | 63.52 | 56,143 | -0.20(-0.31%) |
Jan 29, 2024 | 63.03 | 63.72 | 62.80 | 63.72 | 63,551 | +0.87(+1.38%) |
Jan 26, 2024 | 63.12 | 63.52 | 62.68 | 62.85 | 79,051 | -0.01(-0.02%) |
Jan 25, 2024 | 63.28 | 63.47 | 62.35 | 62.86 | 104,744 | +0.36(+0.58%) |
Jan 24, 2024 | 63.71 | 63.88 | 62.43 | 62.50 | 127,380 | -0.69(-1.09%) |
Jan 23, 2024 | 63.81 | 63.98 | 63.01 | 63.19 | 75,155 | -0.26(-0.41%) |
Jan 22, 2024 | 62.53 | 63.47 | 62.53 | 63.45 | 64,531 | +1.36(+2.19%) |
Jan 19, 2024 | 61.76 | 62.10 | 61.10 | 62.09 | 77,705 | +0.56(+0.91%) |
Jan 18, 2024 | 61.37 | 61.55 | 60.96 | 61.53 | 140,198 | +0.39(+0.64%) |
Jan 17, 2024 | 60.84 | 61.63 | 60.67 | 61.14 | 220,091 | -0.46(-0.75%) |
Jan 16, 2024 | 61.99 | 62.13 | 61.51 | 61.60 | 53,549 | -0.90(-1.44%) |
Jan 12, 2024 | 63.07 | 63.35 | 62.19 | 62.50 | 67,124 | +0.04(+0.06%) |
Jan 11, 2024 | 62.86 | 62.86 | 61.77 | 62.46 | 78,142 | -0.59(-0.94%) |
Jan 10, 2024 | 62.67 | 63.05 | 62.45 | 63.05 | 53,010 | +0.34(+0.54%) |
Jan 09, 2024 | 62.87 | 62.88 | 62.31 | 62.71 | 114,554 | -0.75(-1.18%) |
Jan 08, 2024 | 62.93 | 63.46 | 62.76 | 63.46 | 74,959 | +0.49(+0.78%) |
Jan 05, 2024 | 63.01 | 63.70 | 62.90 | 62.97 | 79,949 | -0.36(-0.57%) |
Jan 04, 2024 | 63.39 | 63.84 | 63.29 | 63.33 | 117,944 | -0.02(-0.03%) |
Jan 03, 2024 | 64.58 | 64.59 | 63.28 | 63.35 | 108,251 | -1.60(-2.46%) |
Jan 02, 2024 | 64.49 | 65.41 | 64.34 | 64.95 | 98,184 | -0.06(-0.09%) |
Dec 29, 2023 | 65.69 | 65.78 | 65.00 | 65.01 | 90,374 | -0.87(-1.32%) |
Dec 28, 2023 | 65.91 | 66.14 | 65.58 | 65.88 | 70,298 | -0.18(-0.27%) |
Dec 27, 2023 | 66.27 | 66.43 | 65.95 | 66.06 | 51,860 | -0.14(-0.21%) |
Dec 26, 2023 | 65.69 | 66.37 | 65.43 | 66.20 | 61,711 | +0.82(+1.25%) |
Dec 22, 2023 | 65.20 | 65.78 | 65.05 | 65.38 | 69,254 | +0.60(+0.93%) |
Dec 21, 2023 | 64.64 | 64.81 | 64.17 | 64.78 | 127,667 | +0.59(+0.92%) |
Dec 20, 2023 | 65.03 | 65.95 | 64.12 | 64.19 | 74,530 | -1.61(-2.45%) |
Dec 19, 2023 | 65.13 | 65.90 | 65.11 | 65.80 | 67,733 | +1.14(+1.76%) |
Dec 18, 2023 | 65.20 | 65.20 | 64.48 | 64.66 | 81,778 | -0.16(-0.25%) |
Dec 15, 2023 | 65.44 | 65.66 | 64.47 | 64.82 | 101,152 | -0.57(-0.87%) |
Dec 14, 2023 | 65.16 | 66.20 | 65.01 | 65.39 | 147,306 | +1.21(+1.89%) |
Dec 13, 2023 | 61.62 | 64.21 | 61.50 | 64.18 | 124,601 | +2.60(+4.22%) |
Dec 12, 2023 | 61.63 | 61.85 | 61.34 | 61.58 | 83,962 | -0.19(-0.31%) |
Dec 11, 2023 | 61.57 | 61.82 | 61.46 | 61.77 | 62,111 | +0.09(+0.15%) |
Dec 08, 2023 | 61.45 | 61.95 | 61.37 | 61.68 | 46,051 | +0.16(+0.26%) |
Dec 07, 2023 | 60.94 | 61.52 | 60.59 | 61.52 | 39,570 | +0.79(+1.30%) |
Dec 06, 2023 | 60.93 | 61.82 | 60.68 | 60.73 | 73,301 | +0.13(+0.21%) |
Dec 05, 2023 | 60.86 | 60.94 | 60.47 | 60.60 | 62,463 | -0.53(-0.87%) |
Dec 04, 2023 | 60.01 | 61.17 | 60.01 | 61.13 | 60,659 | +0.82(+1.36%) |
Dec 01, 2023 | 58.40 | 60.39 | 58.12 | 60.31 | 69,565 | +1.88(+3.22%) |
Nov 30, 2023 | 58.28 | 58.67 | 58.13 | 58.43 | 69,163 | +0.19(+0.33%) |
Nov 29, 2023 | 58.40 | 58.95 | 58.21 | 58.24 | 37,187 | +0.29(+0.50%) |
Nov 28, 2023 | 58.35 | 58.36 | 57.84 | 57.95 | 49,893 | -0.42(-0.72%) |
Nov 27, 2023 | 58.52 | 58.52 | 58.12 | 58.37 | 50,209 | -0.32(-0.55%) |
Nov 24, 2023 | 58.43 | 58.77 | 58.32 | 58.69 | 35,674 | +0.32(+0.55%) |
Nov 22, 2023 | 58.39 | 58.76 | 58.18 | 58.37 | 127,554 | +0.23(+0.40%) |
Nov 21, 2023 | 58.57 | 58.64 | 58.10 | 58.14 | 69,220 | -0.71(-1.21%) |
Nov 20, 2023 | 58.99 | 58.99 | 58.59 | 58.85 | 48,544 | -0.18(-0.30%) |
Nov 17, 2023 | 59.07 | 59.26 | 58.85 | 59.03 | 74,915 | +0.36(+0.61%) |
Nov 16, 2023 | 59.11 | 59.31 | 58.44 | 58.67 | 59,242 | -0.53(-0.90%) |
Nov 15, 2023 | 59.16 | 59.78 | 59.05 | 59.20 | 58,919 | -0.02(-0.03%) |
Nov 14, 2023 | 57.40 | 59.22 | 57.40 | 59.22 | 62,579 | +3.20(+5.71%) |
Nov 13, 2023 | 55.83 | 56.14 | 55.54 | 56.02 | 60,576 | +0.11(+0.20%) |
Nov 10, 2023 | 55.75 | 56.15 | 55.40 | 55.91 | 141,063 | +0.40(+0.72%) |
Nov 09, 2023 | 56.29 | 56.29 | 55.45 | 55.51 | 61,563 | -0.53(-0.95%) |
Nov 08, 2023 | 56.81 | 56.81 | 55.83 | 56.04 | 69,997 | -0.82(-1.44%) |
Nov 07, 2023 | 57.09 | 57.09 | 56.70 | 56.86 | 58,244 | -0.49(-0.85%) |
Nov 06, 2023 | 57.71 | 57.71 | 57.09 | 57.35 | 56,205 | -0.38(-0.65%) |
Nov 03, 2023 | 57.19 | 58.16 | 57.19 | 57.73 | 80,627 | +1.52(+2.71%) |
Nov 02, 2023 | 54.98 | 56.24 | 54.98 | 56.20 | 49,907 | +1.55(+2.84%) |