Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.72 | 60.04 | 59.54 | 59.71 | 42,588 | +0.36(+0.60%) |
Jan 30, 2024 | 59.15 | 59.41 | 59.01 | 59.35 | 16,156 | -0.40(-0.67%) |
Jan 29, 2024 | 59.53 | 59.75 | 59.44 | 59.75 | 11,089 | +0.83(+1.41%) |
Jan 26, 2024 | 59.00 | 59.23 | 58.92 | 58.92 | 20,825 | -0.32(-0.54%) |
Jan 25, 2024 | 59.19 | 59.29 | 59.07 | 59.24 | 24,854 | +0.10(+0.17%) |
Jan 24, 2024 | 59.34 | 59.34 | 59.01 | 59.14 | 18,437 | +0.68(+1.16%) |
Jan 23, 2024 | 58.50 | 58.50 | 58.25 | 58.46 | 33,710 | -1.09(-1.83%) |
Jan 22, 2024 | 59.45 | 59.74 | 59.45 | 59.55 | 34,182 | -0.04(-0.07%) |
Jan 19, 2024 | 59.39 | 59.68 | 59.19 | 59.59 | 64,269 | +1.02(+1.75%) |
Jan 18, 2024 | 58.62 | 58.66 | 58.38 | 58.57 | 35,065 | +0.02(+0.03%) |
Jan 17, 2024 | 58.62 | 58.63 | 58.31 | 58.55 | 33,671 | -0.85(-1.44%) |
Jan 16, 2024 | 59.61 | 59.61 | 59.25 | 59.40 | 28,064 | -0.62(-1.03%) |
Jan 12, 2024 | 59.99 | 60.19 | 59.89 | 60.02 | 33,998 | +0.61(+1.02%) |
Jan 11, 2024 | 59.43 | 59.51 | 59.11 | 59.42 | 25,950 | +0.12(+0.20%) |
Jan 10, 2024 | 59.23 | 59.34 | 59.12 | 59.29 | 12,721 | +0.29(+0.50%) |
Jan 09, 2024 | 58.96 | 59.11 | 58.83 | 59.00 | 21,269 | -0.16(-0.27%) |
Jan 08, 2024 | 58.82 | 59.19 | 58.82 | 59.16 | 42,628 | -0.22(-0.37%) |
Jan 05, 2024 | 59.28 | 59.51 | 59.28 | 59.38 | 11,312 | +0.43(+0.73%) |
Jan 04, 2024 | 59.02 | 59.17 | 58.91 | 58.95 | 23,431 | +0.50(+0.86%) |
Jan 03, 2024 | 58.43 | 58.57 | 58.31 | 58.45 | 10,805 | -0.12(-0.20%) |
Jan 02, 2024 | 58.66 | 58.84 | 58.26 | 58.57 | 37,034 | -0.21(-0.36%) |
Dec 29, 2023 | 59.03 | 59.14 | 58.67 | 58.78 | 77,251 | +0.20(+0.34%) |
Dec 28, 2023 | 58.59 | 58.60 | 58.45 | 58.58 | 18,705 | +0.17(+0.29%) |
Dec 27, 2023 | 58.16 | 58.41 | 58.16 | 58.41 | 24,314 | +0.73(+1.27%) |
Dec 26, 2023 | 57.61 | 57.78 | 57.55 | 57.68 | 21,404 | +0.25(+0.44%) |
Dec 22, 2023 | 57.24 | 57.43 | 57.16 | 57.43 | 14,544 | +0.55(+0.97%) |
Dec 21, 2023 | 56.79 | 56.88 | 56.51 | 56.88 | 35,469 | +0.77(+1.37%) |
Dec 20, 2023 | 56.50 | 56.51 | 56.05 | 56.11 | 51,752 | -1.30(-2.26%) |
Dec 19, 2023 | 57.28 | 57.54 | 57.27 | 57.41 | 13,466 | +0.37(+0.64%) |
Dec 18, 2023 | 57.53 | 57.53 | 56.85 | 57.04 | 24,688 | +0.16(+0.29%) |
Dec 15, 2023 | 57.34 | 57.34 | 56.87 | 56.88 | 36,089 | -0.56(-0.97%) |
Dec 14, 2023 | 57.33 | 57.50 | 57.25 | 57.44 | 31,657 | +0.35(+0.62%) |
Dec 13, 2023 | 56.58 | 57.18 | 56.39 | 57.09 | 27,319 | +0.86(+1.52%) |
Dec 12, 2023 | 56.34 | 56.34 | 55.92 | 56.23 | 26,428 | -0.20(-0.35%) |
Dec 11, 2023 | 56.32 | 56.48 | 56.22 | 56.43 | 31,150 | +0.54(+0.97%) |
Dec 08, 2023 | 55.94 | 55.95 | 55.70 | 55.89 | 28,316 | -0.53(-0.94%) |
Dec 07, 2023 | 56.43 | 56.43 | 56.28 | 56.42 | 13,439 | +0.24(+0.42%) |
Dec 06, 2023 | 56.35 | 56.35 | 56.09 | 56.18 | 20,838 | +0.12(+0.21%) |
Dec 05, 2023 | 56.11 | 56.19 | 55.88 | 56.06 | 101,680 | +0.17(+0.31%) |
Dec 04, 2023 | 56.00 | 56.04 | 55.73 | 55.89 | 54,111 | +0.02(+0.04%) |
Dec 01, 2023 | 55.48 | 55.91 | 55.46 | 55.87 | 21,009 | +0.30(+0.54%) |
Nov 30, 2023 | 55.45 | 55.66 | 55.44 | 55.57 | 22,817 | +0.56(+1.01%) |
Nov 29, 2023 | 54.92 | 55.09 | 54.92 | 55.01 | 31,129 | +0.29(+0.54%) |
Nov 28, 2023 | 54.42 | 54.77 | 54.42 | 54.72 | 29,814 | +0.51(+0.93%) |
Nov 27, 2023 | 54.20 | 54.34 | 54.18 | 54.21 | 9,434 | -0.17(-0.32%) |
Nov 24, 2023 | 54.19 | 54.42 | 54.19 | 54.39 | 8,023 | +0.03(+0.05%) |
Nov 22, 2023 | 54.16 | 54.36 | 54.16 | 54.36 | 10,121 | +0.58(+1.07%) |
Nov 21, 2023 | 53.83 | 53.88 | 53.72 | 53.78 | 11,461 | -0.16(-0.30%) |
Nov 20, 2023 | 53.85 | 53.97 | 53.78 | 53.95 | 12,703 | -0.16(-0.30%) |
Nov 17, 2023 | 54.02 | 54.14 | 54.02 | 54.11 | 44,909 | +0.52(+0.98%) |
Nov 16, 2023 | 53.49 | 53.65 | 53.49 | 53.58 | 38,297 | +0.23(+0.42%) |
Nov 15, 2023 | 53.34 | 53.48 | 53.32 | 53.36 | 7,476 | -0.31(-0.57%) |
Nov 14, 2023 | 53.38 | 53.70 | 53.38 | 53.66 | 13,782 | +0.80(+1.51%) |
Nov 13, 2023 | 52.74 | 52.93 | 52.74 | 52.87 | 6,667 | +0.12(+0.22%) |
Nov 10, 2023 | 52.72 | 52.85 | 52.59 | 52.75 | 8,346 | +0.25(+0.48%) |
Nov 09, 2023 | 52.79 | 52.79 | 52.40 | 52.50 | 17,894 | -0.41(-0.78%) |
Nov 08, 2023 | 52.82 | 52.92 | 52.82 | 52.91 | 6,317 | +0.25(+0.48%) |
Nov 07, 2023 | 52.49 | 52.70 | 52.47 | 52.66 | 7,542 | +0.25(+0.47%) |
Nov 06, 2023 | 52.55 | 52.58 | 52.41 | 52.41 | 15,312 | -0.09(-0.16%) |
Nov 03, 2023 | 52.06 | 52.58 | 52.06 | 52.50 | 8,253 | +0.86(+1.67%) |
Nov 02, 2023 | 51.63 | 51.74 | 51.46 | 51.64 | 15,728 | +0.42(+0.83%) |