Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.78 | 72.89 | 69.12 | 72.29 | 2,067,583 | +4.65(+6.87%) |
Jan 30, 2024 | 66.34 | 70.88 | 64.50 | 67.64 | 4,878,669 | -4.46(-6.19%) |
Jan 29, 2024 | 69.99 | 72.23 | 68.00 | 72.10 | 223,798 | +2.12(+3.03%) |
Jan 26, 2024 | 71.63 | 71.80 | 69.50 | 69.98 | 148,835 | -1.69(-2.36%) |
Jan 25, 2024 | 71.95 | 73.04 | 70.38 | 71.67 | 434,561 | -0.13(-0.18%) |
Jan 24, 2024 | 72.68 | 73.76 | 71.51 | 71.80 | 309,450 | -0.28(-0.39%) |
Jan 23, 2024 | 72.10 | 72.20 | 70.67 | 72.08 | 259,121 | +0.16(+0.22%) |
Jan 22, 2024 | 70.59 | 72.71 | 70.08 | 71.92 | 251,670 | +1.90(+2.71%) |
Jan 19, 2024 | 69.34 | 70.36 | 68.45 | 70.02 | 187,407 | +0.55(+0.79%) |
Jan 18, 2024 | 72.64 | 72.64 | 68.69 | 69.47 | 346,907 | -3.07(-4.23%) |
Jan 17, 2024 | 71.81 | 72.92 | 70.21 | 72.54 | 526,433 | +0.30(+0.42%) |
Jan 16, 2024 | 70.98 | 72.65 | 70.37 | 72.24 | 399,644 | +0.68(+0.95%) |
Jan 12, 2024 | 73.02 | 74.77 | 71.26 | 71.56 | 479,199 | -2.23(-3.02%) |
Jan 11, 2024 | 72.75 | 74.24 | 71.55 | 73.79 | 475,773 | +1.08(+1.49%) |
Jan 10, 2024 | 74.00 | 74.75 | 71.42 | 72.71 | 274,666 | -0.98(-1.33%) |
Jan 09, 2024 | 68.85 | 73.86 | 67.24 | 73.69 | 379,819 | +4.14(+5.95%) |
Jan 08, 2024 | 67.57 | 69.69 | 64.39 | 69.55 | 861,805 | +3.00(+4.51%) |
Jan 05, 2024 | 68.47 | 68.47 | 61.29 | 66.55 | 711,638 | -3.12(-4.48%) |
Jan 04, 2024 | 70.77 | 71.97 | 68.64 | 69.67 | 275,518 | -1.11(-1.57%) |
Jan 03, 2024 | 70.66 | 72.99 | 70.66 | 70.78 | 394,768 | -0.86(-1.20%) |
Jan 02, 2024 | 67.51 | 71.78 | 66.80 | 71.64 | 349,014 | +3.32(+4.86%) |
Dec 29, 2023 | 68.62 | 69.34 | 67.70 | 68.32 | 189,620 | -0.26(-0.38%) |
Dec 28, 2023 | 69.85 | 70.98 | 68.55 | 68.58 | 195,302 | -0.92(-1.32%) |
Dec 27, 2023 | 68.14 | 70.00 | 67.79 | 69.50 | 442,205 | +1.46(+2.15%) |
Dec 26, 2023 | 66.40 | 68.56 | 66.24 | 68.04 | 263,788 | +2.47(+3.77%) |
Dec 22, 2023 | 61.93 | 65.64 | 60.81 | 65.57 | 280,239 | +4.48(+7.33%) |
Dec 21, 2023 | 58.89 | 61.49 | 58.69 | 61.09 | 270,655 | +2.80(+4.80%) |
Dec 20, 2023 | 60.79 | 61.38 | 58.18 | 58.29 | 390,275 | -3.36(-5.45%) |
Dec 19, 2023 | 61.96 | 62.81 | 61.03 | 61.65 | 622,757 | -0.84(-1.34%) |
Dec 18, 2023 | 65.37 | 65.37 | 61.10 | 62.49 | 389,994 | -1.68(-2.62%) |
Dec 15, 2023 | 64.00 | 65.26 | 62.81 | 64.17 | 437,980 | +0.26(+0.41%) |
Dec 14, 2023 | 65.11 | 65.11 | 62.41 | 63.91 | 504,454 | -1.00(-1.54%) |
Dec 13, 2023 | 62.16 | 65.16 | 62.05 | 64.91 | 602,829 | +3.04(+4.91%) |
Dec 12, 2023 | 58.00 | 62.08 | 57.80 | 61.87 | 480,519 | +3.37(+5.76%) |
Dec 11, 2023 | 58.10 | 58.83 | 57.48 | 58.50 | 330,717 | +0.51(+0.88%) |
Dec 08, 2023 | 55.84 | 58.48 | 54.82 | 57.99 | 547,172 | +2.46(+4.43%) |
Dec 07, 2023 | 52.98 | 55.66 | 52.98 | 55.53 | 367,961 | +2.40(+4.52%) |
Dec 06, 2023 | 52.58 | 53.95 | 52.20 | 53.13 | 283,050 | +0.55(+1.05%) |
Dec 05, 2023 | 51.46 | 52.99 | 51.35 | 52.58 | 321,761 | +0.61(+1.17%) |
Dec 04, 2023 | 52.18 | 53.18 | 51.53 | 51.97 | 429,801 | -0.67(-1.27%) |
Dec 01, 2023 | 52.63 | 53.22 | 51.82 | 52.64 | 367,414 | -0.09(-0.17%) |
Nov 30, 2023 | 49.43 | 53.00 | 49.43 | 52.73 | 654,162 | +3.37(+6.83%) |
Nov 29, 2023 | 48.26 | 49.84 | 48.26 | 49.36 | 185,163 | +1.40(+2.92%) |
Nov 28, 2023 | 47.69 | 49.17 | 47.59 | 47.96 | 560,709 | -0.03(-0.06%) |
Nov 27, 2023 | 45.89 | 48.46 | 45.63 | 47.99 | 395,711 | +2.06(+4.49%) |
Nov 24, 2023 | 45.02 | 47.20 | 45.02 | 45.93 | 181,602 | +0.26(+0.57%) |
Nov 22, 2023 | 45.32 | 46.51 | 44.25 | 45.67 | 366,960 | +0.52(+1.15%) |
Nov 21, 2023 | 45.40 | 46.05 | 44.11 | 45.15 | 300,700 | -0.35(-0.77%) |
Nov 20, 2023 | 46.90 | 47.66 | 45.03 | 45.50 | 599,922 | -1.44(-3.07%) |
Nov 17, 2023 | 47.58 | 47.87 | 45.88 | 46.94 | 190,847 | +0.05(+0.11%) |
Nov 16, 2023 | 47.66 | 47.66 | 44.54 | 46.89 | 448,852 | -1.05(-2.19%) |
Nov 15, 2023 | 48.61 | 50.12 | 47.87 | 47.94 | 223,859 | -1.06(-2.16%) |
Nov 14, 2023 | 51.20 | 52.00 | 47.60 | 49.00 | 268,982 | -1.04(-2.08%) |
Nov 13, 2023 | 50.75 | 50.77 | 48.75 | 50.04 | 425,283 | -0.15(-0.30%) |
Nov 10, 2023 | 49.01 | 50.32 | 47.69 | 50.19 | 173,221 | +1.32(+2.70%) |
Nov 09, 2023 | 52.00 | 52.00 | 47.59 | 48.87 | 559,449 | -3.08(-5.93%) |
Nov 08, 2023 | 51.00 | 52.52 | 50.12 | 51.95 | 438,475 | +1.24(+2.45%) |
Nov 07, 2023 | 48.25 | 50.94 | 47.51 | 50.71 | 286,048 | +2.74(+5.71%) |
Nov 06, 2023 | 49.15 | 49.32 | 47.85 | 47.97 | 349,950 | -1.18(-2.40%) |
Nov 03, 2023 | 47.33 | 50.21 | 47.33 | 49.15 | 413,935 | +2.62(+5.63%) |
Nov 02, 2023 | 47.27 | 47.27 | 45.83 | 46.53 | 163,682 | +1.16(+2.56%) |