Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.13 | 67.53 | 65.00 | 65.20 | 593,284 | -2.23(-3.31%) |
Jan 30, 2024 | 67.04 | 67.86 | 66.69 | 67.43 | 261,891 | -0.08(-0.12%) |
Jan 29, 2024 | 65.38 | 67.55 | 64.99 | 67.51 | 258,072 | +2.01(+3.07%) |
Jan 26, 2024 | 66.03 | 66.65 | 65.41 | 65.50 | 304,011 | +0.14(+0.21%) |
Jan 25, 2024 | 65.83 | 66.16 | 65.14 | 65.36 | 286,502 | +0.22(+0.34%) |
Jan 24, 2024 | 67.07 | 68.11 | 64.87 | 65.14 | 337,935 | -1.41(-2.12%) |
Jan 23, 2024 | 67.69 | 68.54 | 66.07 | 66.55 | 252,365 | -0.71(-1.06%) |
Jan 22, 2024 | 68.11 | 69.16 | 67.26 | 67.26 | 421,803 | -0.15(-0.22%) |
Jan 19, 2024 | 66.21 | 67.46 | 65.56 | 67.41 | 306,481 | +1.32(+2.00%) |
Jan 18, 2024 | 64.73 | 66.39 | 64.27 | 66.09 | 301,001 | +1.53(+2.37%) |
Jan 17, 2024 | 64.52 | 65.48 | 63.87 | 64.56 | 363,142 | -1.14(-1.74%) |
Jan 16, 2024 | 64.31 | 66.00 | 63.95 | 65.70 | 336,755 | +0.56(+0.86%) |
Jan 12, 2024 | 65.06 | 65.98 | 64.57 | 65.14 | 242,389 | +1.18(+1.84%) |
Jan 11, 2024 | 64.06 | 64.30 | 63.04 | 63.96 | 339,751 | -0.70(-1.08%) |
Jan 10, 2024 | 64.55 | 64.86 | 63.40 | 64.66 | 217,003 | -0.05(-0.08%) |
Jan 09, 2024 | 63.91 | 65.98 | 63.91 | 64.71 | 272,465 | +0.11(+0.17%) |
Jan 08, 2024 | 64.37 | 65.39 | 64.11 | 64.60 | 258,308 | +0.30(+0.47%) |
Jan 05, 2024 | 62.12 | 64.62 | 61.85 | 64.30 | 669,566 | +1.54(+2.45%) |
Jan 04, 2024 | 61.95 | 62.98 | 61.07 | 62.76 | 439,974 | +0.81(+1.31%) |
Jan 03, 2024 | 64.22 | 64.22 | 61.36 | 61.95 | 404,557 | -2.91(-4.49%) |
Jan 02, 2024 | 64.51 | 65.59 | 63.94 | 64.86 | 313,288 | -0.28(-0.43%) |
Dec 29, 2023 | 65.98 | 66.49 | 65.03 | 65.14 | 275,867 | -1.12(-1.69%) |
Dec 28, 2023 | 66.22 | 66.98 | 65.90 | 66.26 | 281,206 | -0.04(-0.06%) |
Dec 27, 2023 | 66.01 | 66.41 | 65.67 | 66.30 | 243,712 | +0.54(+0.82%) |
Dec 26, 2023 | 64.71 | 65.97 | 64.42 | 65.76 | 224,081 | +1.27(+1.97%) |
Dec 22, 2023 | 64.91 | 65.10 | 63.80 | 64.49 | 287,243 | +0.14(+0.22%) |
Dec 21, 2023 | 63.19 | 64.68 | 63.12 | 64.35 | 549,984 | +1.81(+2.89%) |
Dec 20, 2023 | 63.99 | 64.93 | 62.43 | 62.54 | 556,794 | -1.28(-2.01%) |
Dec 19, 2023 | 62.14 | 64.33 | 61.91 | 63.82 | 814,511 | +1.99(+3.22%) |
Dec 18, 2023 | 62.36 | 62.81 | 61.80 | 61.83 | 476,537 | -0.17(-0.27%) |
Dec 15, 2023 | 62.45 | 62.97 | 61.80 | 62.00 | 1,547,066 | -0.28(-0.45%) |
Dec 14, 2023 | 61.43 | 62.95 | 61.36 | 62.28 | 665,844 | +1.82(+3.01%) |
Dec 13, 2023 | 58.55 | 60.65 | 56.95 | 60.46 | 555,507 | +1.86(+3.17%) |
Dec 12, 2023 | 59.16 | 59.16 | 58.32 | 58.60 | 333,278 | -0.59(-1.00%) |
Dec 11, 2023 | 57.50 | 59.22 | 57.12 | 59.19 | 420,493 | +1.59(+2.76%) |
Dec 08, 2023 | 58.14 | 58.70 | 57.32 | 57.60 | 282,404 | -0.64(-1.10%) |
Dec 07, 2023 | 57.46 | 58.45 | 57.30 | 58.24 | 308,224 | +0.59(+1.02%) |
Dec 06, 2023 | 56.80 | 58.73 | 56.80 | 57.65 | 313,749 | +0.70(+1.23%) |
Dec 05, 2023 | 57.95 | 57.99 | 56.08 | 56.95 | 354,074 | -1.37(-2.35%) |
Dec 04, 2023 | 57.54 | 58.71 | 57.54 | 58.32 | 427,364 | +0.36(+0.62%) |
Dec 01, 2023 | 56.20 | 57.99 | 55.47 | 57.96 | 452,114 | +1.59(+2.82%) |
Nov 30, 2023 | 56.16 | 56.79 | 55.36 | 56.37 | 493,968 | -0.01(-0.02%) |
Nov 29, 2023 | 57.28 | 58.19 | 56.34 | 56.38 | 384,125 | -0.44(-0.77%) |
Nov 28, 2023 | 57.01 | 57.42 | 56.42 | 56.82 | 383,774 | -0.33(-0.58%) |
Nov 27, 2023 | 57.26 | 57.50 | 56.66 | 57.15 | 430,599 | -0.51(-0.88%) |
Nov 24, 2023 | 57.01 | 58.16 | 56.86 | 57.66 | 231,185 | +0.31(+0.54%) |
Nov 22, 2023 | 57.49 | 58.65 | 56.94 | 57.35 | 547,156 | +0.34(+0.60%) |
Nov 21, 2023 | 55.81 | 57.12 | 55.46 | 57.01 | 549,516 | +1.00(+1.79%) |
Nov 20, 2023 | 55.34 | 56.36 | 54.96 | 56.01 | 476,556 | +0.85(+1.54%) |
Nov 17, 2023 | 54.67 | 55.19 | 54.40 | 55.16 | 554,757 | +0.59(+1.08%) |
Nov 16, 2023 | 53.90 | 54.73 | 53.28 | 54.57 | 725,601 | +0.44(+0.81%) |
Nov 15, 2023 | 54.57 | 55.73 | 54.11 | 54.13 | 1,054,334 | -0.32(-0.59%) |
Nov 14, 2023 | 53.42 | 55.86 | 52.89 | 54.45 | 2,251,610 | +6.64(+13.89%) |
Nov 13, 2023 | 47.06 | 48.25 | 46.23 | 47.81 | 711,841 | +0.28(+0.59%) |
Nov 10, 2023 | 46.93 | 47.85 | 45.28 | 47.53 | 506,003 | +0.49(+1.04%) |
Nov 09, 2023 | 48.96 | 49.18 | 46.88 | 47.04 | 485,035 | -1.70(-3.49%) |
Nov 08, 2023 | 49.20 | 49.43 | 48.45 | 48.74 | 317,765 | -0.42(-0.85%) |
Nov 07, 2023 | 48.64 | 49.67 | 48.26 | 49.16 | 440,300 | +0.45(+0.92%) |
Nov 06, 2023 | 49.74 | 49.74 | 48.25 | 48.71 | 478,513 | -1.06(-2.13%) |
Nov 03, 2023 | 48.51 | 50.72 | 47.70 | 49.77 | 396,352 | +2.29(+4.82%) |
Nov 02, 2023 | 46.19 | 47.61 | 45.89 | 47.48 | 392,207 | +2.15(+4.74%) |