Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.37 | 61.44 | 60.44 | 60.55 | 921,218 | -1.02(-1.66%) |
Jan 30, 2024 | 61.51 | 61.73 | 61.33 | 61.58 | 684,757 | +0.09(+0.15%) |
Jan 29, 2024 | 60.89 | 61.52 | 60.84 | 61.49 | 709,288 | +0.50(+0.81%) |
Jan 26, 2024 | 61.10 | 61.22 | 60.77 | 60.99 | 561,584 | +0.33(+0.54%) |
Jan 25, 2024 | 60.65 | 60.81 | 60.07 | 60.66 | 568,057 | +0.19(+0.31%) |
Jan 24, 2024 | 61.36 | 61.43 | 60.45 | 60.47 | 597,678 | -0.67(-1.10%) |
Jan 23, 2024 | 61.33 | 61.52 | 60.81 | 61.15 | 888,878 | -0.05(-0.08%) |
Jan 22, 2024 | 60.31 | 61.23 | 60.21 | 61.20 | 1,492,915 | +1.14(+1.90%) |
Jan 19, 2024 | 59.54 | 60.23 | 59.31 | 60.06 | 1,004,517 | +0.60(+1.00%) |
Jan 18, 2024 | 59.12 | 59.54 | 58.75 | 59.46 | 675,668 | +0.54(+0.91%) |
Jan 17, 2024 | 58.76 | 59.33 | 58.73 | 58.93 | 626,231 | -0.46(-0.77%) |
Jan 16, 2024 | 59.14 | 59.41 | 58.80 | 59.38 | 829,946 | -0.36(-0.60%) |
Jan 12, 2024 | 60.01 | 60.21 | 59.54 | 59.74 | 704,359 | +0.07(+0.12%) |
Jan 11, 2024 | 60.06 | 60.21 | 59.44 | 59.67 | 1,025,279 | -0.54(-0.89%) |
Jan 10, 2024 | 59.73 | 60.38 | 59.68 | 60.21 | 558,709 | +0.47(+0.78%) |
Jan 09, 2024 | 60.02 | 60.33 | 59.58 | 59.74 | 971,491 | -0.75(-1.25%) |
Jan 08, 2024 | 59.41 | 60.51 | 59.41 | 60.49 | 582,620 | +1.13(+1.91%) |
Jan 05, 2024 | 58.70 | 59.92 | 58.34 | 59.36 | 1,211,821 | +0.45(+0.76%) |
Jan 04, 2024 | 58.76 | 59.39 | 58.51 | 58.92 | 744,737 | +0.03(+0.05%) |
Jan 03, 2024 | 59.55 | 59.55 | 58.63 | 58.89 | 1,306,539 | -1.07(-1.79%) |
Jan 02, 2024 | 60.09 | 60.46 | 59.64 | 59.96 | 1,055,777 | -0.68(-1.13%) |
Dec 29, 2023 | 60.64 | 60.93 | 60.46 | 60.64 | 537,573 | -0.18(-0.29%) |
Dec 28, 2023 | 60.75 | 61.11 | 60.65 | 60.82 | 649,168 | +0.07(+0.11%) |
Dec 27, 2023 | 60.58 | 61.04 | 60.58 | 60.75 | 967,878 | +0.03(+0.05%) |
Dec 26, 2023 | 60.42 | 60.85 | 60.23 | 60.72 | 545,374 | +0.48(+0.79%) |
Dec 22, 2023 | 59.94 | 60.42 | 59.77 | 60.25 | 810,548 | +0.40(+0.66%) |
Dec 21, 2023 | 59.68 | 59.90 | 59.44 | 59.85 | 695,888 | +0.68(+1.16%) |
Dec 20, 2023 | 59.96 | 60.54 | 59.14 | 59.16 | 729,049 | -0.98(-1.63%) |
Dec 19, 2023 | 59.91 | 60.25 | 59.91 | 60.15 | 1,165,174 | +0.34(+0.56%) |
Dec 18, 2023 | 59.80 | 59.85 | 59.14 | 59.81 | 1,138,032 | +0.12(+0.20%) |
Dec 15, 2023 | 60.20 | 60.23 | 59.34 | 59.69 | 1,767,689 | -0.47(-0.78%) |
Dec 14, 2023 | 59.54 | 60.68 | 59.32 | 60.16 | 2,034,604 | +0.84(+1.42%) |
Dec 13, 2023 | 57.73 | 59.41 | 57.70 | 59.31 | 1,836,865 | +1.49(+2.57%) |
Dec 12, 2023 | 57.45 | 58.04 | 57.09 | 57.83 | 659,361 | +0.38(+0.66%) |
Dec 11, 2023 | 56.79 | 57.80 | 56.79 | 57.45 | 1,000,305 | +0.77(+1.37%) |
Dec 08, 2023 | 56.31 | 56.78 | 56.21 | 56.67 | 683,613 | +0.22(+0.39%) |
Dec 07, 2023 | 56.65 | 56.67 | 56.19 | 56.46 | 892,778 | -0.17(-0.30%) |
Dec 06, 2023 | 56.49 | 56.98 | 56.34 | 56.62 | 1,153,966 | +0.62(+1.10%) |
Dec 05, 2023 | 56.27 | 56.27 | 55.67 | 56.01 | 1,156,649 | -0.66(-1.16%) |
Dec 04, 2023 | 56.82 | 57.02 | 56.26 | 56.66 | 1,300,454 | -0.57(-0.99%) |
Dec 01, 2023 | 55.66 | 57.29 | 55.46 | 57.23 | 2,206,776 | +1.40(+2.51%) |
Nov 30, 2023 | 55.47 | 55.87 | 55.21 | 55.83 | 2,564,063 | +0.50(+0.90%) |
Nov 29, 2023 | 55.83 | 56.24 | 55.26 | 55.33 | 1,111,104 | -0.18(-0.32%) |
Nov 28, 2023 | 55.15 | 55.59 | 54.91 | 55.51 | 1,402,705 | +0.23(+0.41%) |
Nov 27, 2023 | 54.88 | 55.42 | 54.79 | 55.28 | 1,379,784 | +0.11(+0.20%) |
Nov 24, 2023 | 54.87 | 55.33 | 54.67 | 55.18 | 423,620 | +0.22(+0.40%) |
Nov 22, 2023 | 54.55 | 55.25 | 54.54 | 54.96 | 891,384 | +0.64(+1.18%) |
Nov 21, 2023 | 54.34 | 54.46 | 54.15 | 54.32 | 898,428 | -0.15(-0.27%) |
Nov 20, 2023 | 54.30 | 54.73 | 54.10 | 54.46 | 1,102,868 | +0.12(+0.22%) |
Nov 17, 2023 | 54.27 | 54.37 | 53.91 | 54.35 | 1,084,710 | +0.24(+0.44%) |
Nov 16, 2023 | 54.38 | 54.79 | 53.79 | 54.11 | 1,480,725 | -0.41(-0.76%) |
Nov 15, 2023 | 53.85 | 54.69 | 53.75 | 54.52 | 1,197,300 | +0.77(+1.43%) |
Nov 14, 2023 | 52.93 | 53.94 | 52.82 | 53.75 | 1,308,081 | +1.91(+3.68%) |
Nov 13, 2023 | 51.85 | 52.14 | 51.75 | 51.85 | 1,304,314 | -0.32(-0.61%) |
Nov 10, 2023 | 51.52 | 52.17 | 51.30 | 52.16 | 806,360 | +0.74(+1.44%) |
Nov 09, 2023 | 52.08 | 52.08 | 51.35 | 51.42 | 1,013,452 | -0.36(-0.69%) |
Nov 08, 2023 | 52.41 | 52.59 | 51.49 | 51.78 | 1,601,660 | -0.61(-1.17%) |
Nov 07, 2023 | 52.12 | 52.74 | 51.95 | 52.39 | 1,317,107 | +0.39(+0.74%) |
Nov 06, 2023 | 51.85 | 52.05 | 51.11 | 52.00 | 1,196,342 | +0.17(+0.32%) |
Nov 03, 2023 | 51.06 | 52.14 | 51.06 | 51.84 | 940,884 | +1.28(+2.54%) |
Nov 02, 2023 | 48.98 | 50.70 | 48.93 | 50.55 | 1,508,873 | +1.95(+4.00%) |