Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.00 | 64.00 | 63.15 | 63.15 | 8,968 | -0.10(-0.16%) |
Jan 30, 2024 | 63.25 | 63.58 | 63.00 | 63.25 | 13,253 | -0.03(-0.05%) |
Jan 29, 2024 | 63.20 | 63.37 | 62.90 | 63.28 | 14,406 | +0.68(+1.09%) |
Jan 26, 2024 | 62.81 | 62.90 | 62.50 | 62.60 | 5,932 | +0.40(+0.64%) |
Jan 25, 2024 | 62.35 | 62.35 | 62.03 | 62.20 | 7,469 | -0.21(-0.34%) |
Jan 24, 2024 | 62.44 | 62.58 | 62.36 | 62.41 | 17,150 | +0.13(+0.22%) |
Jan 23, 2024 | 62.34 | 62.34 | 61.96 | 62.28 | 10,083 | -0.65(-1.03%) |
Jan 22, 2024 | 62.77 | 62.93 | 62.74 | 62.93 | 7,208 | +0.07(+0.11%) |
Jan 19, 2024 | 62.45 | 62.86 | 62.43 | 62.86 | 7,979 | -0.09(-0.14%) |
Jan 18, 2024 | 62.90 | 63.01 | 62.75 | 62.95 | 9,400 | +0.46(+0.73%) |
Jan 17, 2024 | 62.50 | 62.64 | 62.42 | 62.49 | 22,205 | -0.47(-0.75%) |
Jan 16, 2024 | 64.00 | 64.00 | 62.97 | 62.97 | 14,130 | -0.86(-1.34%) |
Jan 12, 2024 | 64.30 | 64.30 | 63.29 | 63.83 | 25,118 | +2.43(+3.95%) |
Jan 11, 2024 | 61.48 | 61.53 | 61.11 | 61.40 | 30,116 | +0.18(+0.29%) |
Jan 10, 2024 | 62.76 | 62.76 | 61.19 | 61.22 | 13,258 | +1.69(+2.84%) |
Jan 09, 2024 | 59.61 | 59.86 | 59.53 | 59.53 | 16,130 | -0.23(-0.38%) |
Jan 08, 2024 | 59.15 | 59.82 | 59.04 | 59.76 | 16,583 | -0.27(-0.45%) |
Jan 05, 2024 | 60.53 | 60.53 | 59.17 | 60.03 | 6,199 | +0.88(+1.50%) |
Jan 04, 2024 | 59.22 | 59.49 | 59.07 | 59.15 | 13,043 | +0.33(+0.55%) |
Jan 03, 2024 | 58.92 | 58.98 | 57.87 | 58.82 | 13,360 | -0.36(-0.61%) |
Jan 02, 2024 | 59.00 | 59.51 | 57.67 | 59.18 | 15,749 | -0.56(-0.94%) |
Dec 29, 2023 | 60.07 | 61.72 | 59.74 | 59.74 | 9,212 | -0.25(-0.42%) |
Dec 28, 2023 | 60.11 | 60.11 | 59.87 | 59.99 | 14,107 | -0.12(-0.20%) |
Dec 27, 2023 | 59.82 | 60.11 | 58.42 | 60.11 | 6,613 | -0.35(-0.58%) |
Dec 26, 2023 | 61.60 | 61.60 | 60.26 | 60.46 | 7,739 | -0.02(-0.03%) |
Dec 22, 2023 | 60.67 | 60.67 | 60.33 | 60.48 | 8,648 | +0.53(+0.88%) |
Dec 21, 2023 | 58.53 | 60.07 | 58.53 | 59.95 | 8,420 | +0.34(+0.57%) |
Dec 20, 2023 | 60.11 | 60.47 | 59.61 | 59.61 | 9,428 | +0.16(+0.27%) |
Dec 19, 2023 | 59.50 | 59.50 | 58.41 | 59.45 | 12,389 | +1.02(+1.75%) |
Dec 18, 2023 | 57.84 | 58.59 | 57.05 | 58.43 | 11,654 | -1.23(-2.06%) |
Dec 15, 2023 | 60.81 | 60.86 | 59.66 | 59.66 | 11,747 | -1.99(-3.23%) |
Dec 14, 2023 | 59.52 | 61.65 | 59.52 | 61.65 | 14,154 | +1.48(+2.46%) |
Dec 13, 2023 | 59.15 | 60.18 | 58.91 | 60.17 | 5,437 | +0.22(+0.37%) |
Dec 12, 2023 | 59.93 | 60.09 | 59.87 | 59.95 | 10,895 | -0.33(-0.55%) |
Dec 11, 2023 | 59.92 | 60.28 | 59.92 | 60.28 | 11,790 | +0.68(+1.14%) |
Dec 08, 2023 | 59.47 | 59.71 | 59.47 | 59.60 | 12,933 | +0.43(+0.73%) |
Dec 07, 2023 | 58.73 | 59.22 | 58.67 | 59.17 | 13,602 | +0.61(+1.03%) |
Dec 06, 2023 | 57.64 | 59.06 | 57.64 | 58.56 | 6,886 | +0.70(+1.22%) |
Dec 05, 2023 | 57.88 | 58.10 | 57.85 | 57.86 | 11,616 | -0.25(-0.43%) |
Dec 04, 2023 | 58.40 | 58.40 | 58.02 | 58.11 | 14,499 | -0.96(-1.63%) |
Dec 01, 2023 | 58.34 | 59.09 | 58.34 | 59.07 | 7,959 | +0.73(+1.25%) |
Nov 30, 2023 | 56.83 | 58.47 | 56.83 | 58.34 | 12,604 | +0.67(+1.16%) |
Nov 29, 2023 | 57.86 | 57.89 | 57.67 | 57.67 | 12,464 | -0.39(-0.67%) |
Nov 28, 2023 | 57.69 | 58.22 | 57.69 | 58.06 | 22,178 | +0.05(+0.09%) |
Nov 27, 2023 | 56.02 | 58.06 | 56.02 | 58.01 | 10,106 | -0.22(-0.38%) |
Nov 24, 2023 | 58.30 | 58.30 | 58.17 | 58.23 | 6,481 | -0.02(-0.04%) |
Nov 22, 2023 | 58.26 | 58.36 | 58.11 | 58.25 | 8,133 | +0.45(+0.77%) |
Nov 21, 2023 | 58.10 | 58.22 | 57.75 | 57.80 | 8,551 | -0.81(-1.39%) |
Nov 20, 2023 | 58.31 | 58.69 | 58.31 | 58.62 | 14,835 | -0.77(-1.30%) |
Nov 17, 2023 | 59.38 | 59.49 | 59.22 | 59.39 | 27,075 | +1.89(+3.29%) |
Nov 16, 2023 | 57.42 | 57.55 | 57.24 | 57.50 | 99,535 | +1.20(+2.13%) |
Nov 15, 2023 | 56.47 | 56.66 | 56.27 | 56.30 | 28,575 | -0.28(-0.49%) |
Nov 14, 2023 | 56.10 | 56.58 | 56.08 | 56.58 | 19,425 | +0.59(+1.05%) |
Nov 13, 2023 | 55.97 | 57.00 | 55.87 | 55.99 | 20,964 | -0.46(-0.82%) |
Nov 10, 2023 | 56.08 | 56.45 | 55.93 | 56.45 | 11,495 | -0.33(-0.58%) |
Nov 09, 2023 | 57.41 | 57.41 | 56.78 | 56.78 | 16,719 | -0.72(-1.25%) |
Nov 08, 2023 | 57.55 | 57.89 | 57.03 | 57.50 | 18,930 | +0.59(+1.04%) |
Nov 07, 2023 | 56.72 | 56.91 | 56.62 | 56.91 | 11,812 | -0.47(-0.81%) |
Nov 06, 2023 | 57.60 | 57.64 | 57.23 | 57.38 | 23,086 | +0.22(+0.38%) |
Nov 03, 2023 | 57.41 | 57.79 | 56.92 | 57.16 | 19,058 | +0.93(+1.65%) |
Nov 02, 2023 | 55.48 | 56.26 | 55.04 | 56.23 | 41,715 | +0.48(+0.86%) |