Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.23 | 60.23 | 59.19 | 59.20 | 43,621 | -1.16(-1.92%) |
Jan 30, 2024 | 59.85 | 60.39 | 59.85 | 60.36 | 64,083 | +0.33(+0.55%) |
Jan 29, 2024 | 59.36 | 60.06 | 59.32 | 60.03 | 51,190 | +0.68(+1.14%) |
Jan 26, 2024 | 59.52 | 59.87 | 59.29 | 59.35 | 53,036 | +0.07(+0.12%) |
Jan 25, 2024 | 59.20 | 59.40 | 58.99 | 59.28 | 47,200 | +0.53(+0.90%) |
Jan 24, 2024 | 60.08 | 60.10 | 58.74 | 58.75 | 47,542 | -1.06(-1.77%) |
Jan 23, 2024 | 60.22 | 60.42 | 59.69 | 59.81 | 61,814 | -0.32(-0.53%) |
Jan 22, 2024 | 59.57 | 60.22 | 59.57 | 60.13 | 215,291 | +0.66(+1.11%) |
Jan 19, 2024 | 58.99 | 59.51 | 58.70 | 59.47 | 49,552 | +0.48(+0.81%) |
Jan 18, 2024 | 58.56 | 59.09 | 58.53 | 58.99 | 110,792 | +0.56(+0.96%) |
Jan 17, 2024 | 58.46 | 58.73 | 58.26 | 58.43 | 60,025 | -0.38(-0.65%) |
Jan 16, 2024 | 58.69 | 59.07 | 58.57 | 58.81 | 431,083 | -0.22(-0.37%) |
Jan 12, 2024 | 59.25 | 59.39 | 58.83 | 59.03 | 43,649 | +0.08(+0.14%) |
Jan 11, 2024 | 59.10 | 59.12 | 58.35 | 58.95 | 56,935 | -0.13(-0.22%) |
Jan 10, 2024 | 58.86 | 59.16 | 58.62 | 59.08 | 83,230 | +0.22(+0.37%) |
Jan 09, 2024 | 58.86 | 59.15 | 58.64 | 58.86 | 81,931 | -0.31(-0.52%) |
Jan 08, 2024 | 58.48 | 59.17 | 58.48 | 59.17 | 48,944 | +0.56(+0.95%) |
Jan 05, 2024 | 58.59 | 59.04 | 58.47 | 58.61 | 60,348 | -0.13(-0.22%) |
Jan 04, 2024 | 58.84 | 59.14 | 58.71 | 58.74 | 75,013 | -0.13(-0.22%) |
Jan 03, 2024 | 59.94 | 59.94 | 58.85 | 58.87 | 79,258 | -1.45(-2.40%) |
Jan 02, 2024 | 60.47 | 60.73 | 60.00 | 60.32 | 99,526 | -0.48(-0.79%) |
Dec 29, 2023 | 61.09 | 61.20 | 60.69 | 60.80 | 38,836 | -0.38(-0.62%) |
Dec 28, 2023 | 61.11 | 61.26 | 61.02 | 61.18 | 60,753 | -0.04(-0.07%) |
Dec 27, 2023 | 60.91 | 61.26 | 60.91 | 61.22 | 47,963 | +0.27(+0.44%) |
Dec 26, 2023 | 60.64 | 61.13 | 60.61 | 60.95 | 46,040 | +0.30(+0.49%) |
Dec 22, 2023 | 60.44 | 60.77 | 60.43 | 60.65 | 61,918 | +0.33(+0.55%) |
Dec 21, 2023 | 59.97 | 60.35 | 59.77 | 60.32 | 107,324 | +0.66(+1.11%) |
Dec 20, 2023 | 60.21 | 60.78 | 59.61 | 59.66 | 108,520 | -0.56(-0.93%) |
Dec 19, 2023 | 59.64 | 60.25 | 59.64 | 60.22 | 84,203 | +0.77(+1.29%) |
Dec 18, 2023 | 59.57 | 59.65 | 59.12 | 59.45 | 68,285 | +0.05(+0.09%) |
Dec 15, 2023 | 59.75 | 59.87 | 59.23 | 59.40 | 51,252 | -0.46(-0.77%) |
Dec 14, 2023 | 59.19 | 60.15 | 59.19 | 59.86 | 109,044 | +0.83(+1.40%) |
Dec 13, 2023 | 58.00 | 59.04 | 57.72 | 59.03 | 105,618 | +1.06(+1.82%) |
Dec 12, 2023 | 57.93 | 58.20 | 57.74 | 57.97 | 148,092 | +0.10(+0.17%) |
Dec 11, 2023 | 57.52 | 57.88 | 57.52 | 57.87 | 87,978 | +0.35(+0.61%) |
Dec 08, 2023 | 57.29 | 57.80 | 57.29 | 57.52 | 64,881 | +0.09(+0.16%) |
Dec 07, 2023 | 57.08 | 57.45 | 56.97 | 57.43 | 50,260 | +0.21(+0.37%) |
Dec 06, 2023 | 57.11 | 57.64 | 57.11 | 57.22 | 84,070 | +0.30(+0.53%) |
Dec 05, 2023 | 57.15 | 57.21 | 56.75 | 56.92 | 49,398 | -0.34(-0.59%) |
Dec 04, 2023 | 56.79 | 57.32 | 56.79 | 57.26 | 43,836 | +0.03(+0.05%) |
Dec 01, 2023 | 56.22 | 57.23 | 56.22 | 57.23 | 79,117 | +0.81(+1.43%) |
Nov 30, 2023 | 55.88 | 56.48 | 55.69 | 56.43 | 57,961 | +0.61(+1.09%) |
Nov 29, 2023 | 55.75 | 56.14 | 55.75 | 55.82 | 44,015 | +0.30(+0.54%) |
Nov 28, 2023 | 55.93 | 56.07 | 55.46 | 55.52 | 45,828 | -0.48(-0.85%) |
Nov 27, 2023 | 55.84 | 56.13 | 55.73 | 56.00 | 76,543 | +0.06(+0.11%) |
Nov 24, 2023 | 55.74 | 56.02 | 55.63 | 55.94 | 35,950 | +0.20(+0.36%) |
Nov 22, 2023 | 55.50 | 55.89 | 55.45 | 55.74 | 68,201 | +0.37(+0.67%) |
Nov 21, 2023 | 55.14 | 55.56 | 55.14 | 55.37 | 75,039 | +0.21(+0.38%) |
Nov 20, 2023 | 55.20 | 55.27 | 54.96 | 55.16 | 85,521 | -0.13(-0.23%) |
Nov 17, 2023 | 55.42 | 55.42 | 55.12 | 55.29 | 57,944 | +0.12(+0.22%) |
Nov 16, 2023 | 55.01 | 55.49 | 55.01 | 55.17 | 57,232 | +0.12(+0.22%) |
Nov 15, 2023 | 54.98 | 55.63 | 54.98 | 55.05 | 135,943 | -0.03(-0.05%) |
Nov 14, 2023 | 53.88 | 55.15 | 53.88 | 55.08 | 111,058 | +2.09(+3.95%) |
Nov 13, 2023 | 52.93 | 53.13 | 52.79 | 52.99 | 73,206 | +0.00(+0.00%) |
Nov 10, 2023 | 52.51 | 53.05 | 52.38 | 52.99 | 40,961 | +0.65(+1.24%) |
Nov 09, 2023 | 52.80 | 52.85 | 52.30 | 52.34 | 55,013 | -0.17(-0.32%) |
Nov 08, 2023 | 52.59 | 52.77 | 52.27 | 52.51 | 49,701 | -0.08(-0.15%) |
Nov 07, 2023 | 52.39 | 52.71 | 52.25 | 52.59 | 37,146 | -0.04(-0.08%) |
Nov 06, 2023 | 53.13 | 53.14 | 52.55 | 52.63 | 61,056 | -0.46(-0.86%) |
Nov 03, 2023 | 52.51 | 53.46 | 52.51 | 53.09 | 85,394 | +1.15(+2.21%) |
Nov 02, 2023 | 51.33 | 52.01 | 51.29 | 51.94 | 60,143 | +1.00(+1.96%) |