Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.01 | 64.57 | 62.47 | 62.62 | 1,295,616 | -2.22(-3.43%) |
Jan 30, 2024 | 65.00 | 65.58 | 64.80 | 64.84 | 680,136 | -0.55(-0.85%) |
Jan 29, 2024 | 64.43 | 65.51 | 63.66 | 65.40 | 1,471,224 | +0.62(+0.96%) |
Jan 26, 2024 | 65.05 | 65.66 | 64.44 | 64.78 | 912,523 | +0.11(+0.17%) |
Jan 25, 2024 | 65.80 | 65.96 | 64.32 | 64.67 | 1,204,796 | -0.12(-0.18%) |
Jan 24, 2024 | 66.18 | 66.18 | 64.25 | 64.79 | 851,029 | -0.43(-0.66%) |
Jan 23, 2024 | 66.44 | 66.96 | 65.02 | 65.22 | 1,004,344 | -0.43(-0.65%) |
Jan 22, 2024 | 63.63 | 65.70 | 63.24 | 65.65 | 1,255,986 | +2.84(+4.51%) |
Jan 19, 2024 | 63.72 | 63.99 | 61.97 | 62.81 | 879,634 | -0.61(-0.96%) |
Jan 18, 2024 | 63.13 | 63.45 | 62.04 | 63.42 | 1,144,875 | +0.94(+1.50%) |
Jan 17, 2024 | 62.39 | 63.33 | 62.20 | 62.48 | 736,471 | -1.05(-1.65%) |
Jan 16, 2024 | 61.77 | 63.67 | 61.27 | 63.53 | 1,452,054 | +1.55(+2.50%) |
Jan 12, 2024 | 63.37 | 63.62 | 61.92 | 61.98 | 916,805 | -0.92(-1.46%) |
Jan 11, 2024 | 63.02 | 63.26 | 61.87 | 62.90 | 879,720 | -0.57(-0.90%) |
Jan 10, 2024 | 63.67 | 64.03 | 62.97 | 63.47 | 875,284 | -0.41(-0.64%) |
Jan 09, 2024 | 64.55 | 64.82 | 63.82 | 63.88 | 941,906 | -0.95(-1.46%) |
Jan 08, 2024 | 64.26 | 65.31 | 63.67 | 64.83 | 1,089,599 | +0.56(+0.87%) |
Jan 05, 2024 | 64.22 | 65.81 | 63.94 | 64.27 | 1,561,983 | +0.03(+0.05%) |
Jan 04, 2024 | 63.78 | 64.51 | 62.91 | 64.24 | 1,192,314 | +0.42(+0.66%) |
Jan 03, 2024 | 66.42 | 66.60 | 63.64 | 63.82 | 2,037,255 | -3.48(-5.18%) |
Jan 02, 2024 | 64.70 | 68.38 | 64.48 | 67.30 | 1,699,728 | +1.42(+2.15%) |
Dec 29, 2023 | 65.97 | 66.47 | 65.75 | 65.89 | 1,106,927 | -0.14(-0.21%) |
Dec 28, 2023 | 65.89 | 66.32 | 65.56 | 66.03 | 1,229,541 | +0.01(+0.02%) |
Dec 27, 2023 | 64.28 | 66.11 | 64.28 | 66.02 | 1,793,303 | +1.66(+2.57%) |
Dec 26, 2023 | 62.45 | 64.54 | 62.45 | 64.36 | 1,026,878 | +2.07(+3.32%) |
Dec 22, 2023 | 61.73 | 63.65 | 60.55 | 62.29 | 1,312,376 | -1.25(-1.96%) |
Dec 21, 2023 | 62.84 | 63.56 | 62.23 | 63.54 | 1,015,045 | +1.35(+2.17%) |
Dec 20, 2023 | 62.96 | 63.63 | 62.16 | 62.19 | 1,411,196 | -1.26(-1.98%) |
Dec 19, 2023 | 61.35 | 63.86 | 61.29 | 63.45 | 1,990,999 | +2.60(+4.27%) |
Dec 18, 2023 | 61.58 | 61.79 | 60.73 | 60.86 | 1,716,887 | -0.10(-0.16%) |
Dec 15, 2023 | 61.36 | 61.72 | 60.18 | 60.96 | 3,365,517 | +0.16(+0.26%) |
Dec 14, 2023 | 59.42 | 61.21 | 59.36 | 60.80 | 1,910,350 | +2.61(+4.48%) |
Dec 13, 2023 | 56.45 | 58.33 | 55.66 | 58.19 | 1,480,678 | +1.84(+3.26%) |
Dec 12, 2023 | 55.87 | 56.66 | 55.40 | 56.35 | 999,486 | +0.09(+0.16%) |
Dec 11, 2023 | 55.81 | 56.50 | 55.55 | 56.26 | 970,801 | +0.49(+0.88%) |
Dec 08, 2023 | 55.37 | 56.02 | 54.98 | 55.77 | 1,158,741 | +0.41(+0.74%) |
Dec 07, 2023 | 54.51 | 55.52 | 54.43 | 55.37 | 1,342,720 | +0.81(+1.48%) |
Dec 06, 2023 | 55.02 | 56.27 | 54.47 | 54.56 | 1,426,398 | +0.13(+0.24%) |
Dec 05, 2023 | 55.42 | 55.72 | 53.93 | 54.43 | 1,816,551 | -1.37(-2.45%) |
Dec 04, 2023 | 55.23 | 56.03 | 54.61 | 55.79 | 1,977,336 | +0.81(+1.47%) |
Dec 01, 2023 | 51.72 | 55.38 | 50.87 | 54.99 | 4,394,438 | +4.29(+8.45%) |
Nov 30, 2023 | 45.59 | 51.13 | 45.39 | 50.70 | 5,658,656 | +0.33(+0.65%) |
Nov 29, 2023 | 49.62 | 50.67 | 49.38 | 50.37 | 3,669,035 | +1.68(+3.46%) |
Nov 28, 2023 | 48.44 | 49.59 | 47.91 | 48.69 | 1,994,827 | -0.25(-0.51%) |
Nov 27, 2023 | 49.20 | 50.03 | 48.36 | 48.94 | 1,977,554 | -0.61(-1.23%) |
Nov 24, 2023 | 48.62 | 49.63 | 48.14 | 49.55 | 667,448 | +1.30(+2.69%) |
Nov 22, 2023 | 48.23 | 48.80 | 47.70 | 48.25 | 1,218,149 | +0.22(+0.46%) |
Nov 21, 2023 | 49.56 | 50.53 | 47.95 | 48.03 | 2,360,095 | +0.02(+0.04%) |
Nov 20, 2023 | 49.35 | 49.35 | 47.84 | 48.01 | 1,473,407 | -1.52(-3.06%) |
Nov 17, 2023 | 48.99 | 49.92 | 48.18 | 49.53 | 1,359,254 | +1.91(+4.02%) |
Nov 16, 2023 | 48.23 | 48.80 | 47.41 | 47.61 | 878,533 | -1.49(-3.02%) |
Nov 15, 2023 | 48.12 | 50.36 | 48.12 | 49.10 | 1,636,481 | +1.27(+2.65%) |
Nov 14, 2023 | 45.85 | 48.46 | 45.85 | 47.83 | 1,453,622 | +3.17(+7.10%) |
Nov 13, 2023 | 45.17 | 45.47 | 44.41 | 44.66 | 977,350 | -0.86(-1.88%) |
Nov 10, 2023 | 45.39 | 45.59 | 44.06 | 45.52 | 942,745 | +0.35(+0.77%) |
Nov 09, 2023 | 47.64 | 47.64 | 44.83 | 45.17 | 1,502,482 | -1.95(-4.15%) |
Nov 08, 2023 | 48.12 | 49.19 | 46.69 | 47.12 | 1,245,937 | -1.58(-3.25%) |
Nov 07, 2023 | 48.66 | 49.20 | 48.21 | 48.71 | 1,143,913 | -0.09(-0.18%) |
Nov 06, 2023 | 48.86 | 49.41 | 48.27 | 48.80 | 1,215,673 | +0.11(+0.24%) |
Nov 03, 2023 | 47.39 | 49.01 | 47.37 | 48.68 | 1,592,340 | +1.95(+4.17%) |
Nov 02, 2023 | 45.30 | 46.80 | 45.09 | 46.73 | 1,846,303 | +2.30(+5.18%) |