Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.49 | 60.85 | 59.63 | 59.69 | 1,774,977 | -1.00(-1.65%) |
Jan 30, 2024 | 60.75 | 60.88 | 60.28 | 60.69 | 2,375,665 | +0.00(+0.00%) |
Jan 29, 2024 | 60.07 | 60.72 | 59.73 | 60.69 | 4,891,783 | +0.59(+0.98%) |
Jan 26, 2024 | 60.08 | 60.44 | 59.89 | 60.10 | 3,273,616 | -0.10(-0.16%) |
Jan 25, 2024 | 60.18 | 60.22 | 59.64 | 60.20 | 1,753,209 | +0.44(+0.74%) |
Jan 24, 2024 | 60.06 | 60.20 | 59.53 | 59.75 | 4,288,955 | +0.25(+0.41%) |
Jan 23, 2024 | 59.60 | 59.98 | 59.08 | 59.51 | 1,481,056 | -0.07(-0.12%) |
Jan 22, 2024 | 59.59 | 59.68 | 59.13 | 59.58 | 6,078,091 | +0.20(+0.33%) |
Jan 19, 2024 | 58.50 | 59.44 | 58.22 | 59.38 | 1,771,342 | +0.97(+1.67%) |
Jan 18, 2024 | 58.31 | 58.48 | 57.90 | 58.41 | 1,861,028 | +0.31(+0.54%) |
Jan 17, 2024 | 58.08 | 58.39 | 57.57 | 58.09 | 3,043,777 | -0.49(-0.84%) |
Jan 16, 2024 | 59.02 | 59.27 | 58.41 | 58.59 | 2,428,516 | -0.43(-0.73%) |
Jan 12, 2024 | 59.43 | 59.90 | 58.86 | 59.02 | 2,308,320 | -0.25(-0.41%) |
Jan 11, 2024 | 59.95 | 60.16 | 58.77 | 59.26 | 3,322,029 | -0.91(-1.52%) |
Jan 10, 2024 | 60.84 | 61.26 | 60.14 | 60.18 | 2,645,527 | -0.74(-1.21%) |
Jan 09, 2024 | 62.71 | 62.87 | 60.87 | 60.91 | 6,373,359 | -2.01(-3.20%) |
Jan 08, 2024 | 62.18 | 63.00 | 62.12 | 62.93 | 1,733,014 | +0.61(+0.98%) |
Jan 05, 2024 | 62.01 | 62.75 | 61.86 | 62.32 | 8,574,278 | +0.31(+0.50%) |
Jan 04, 2024 | 61.56 | 62.27 | 61.38 | 62.01 | 1,322,192 | +0.48(+0.79%) |
Jan 03, 2024 | 61.77 | 61.85 | 61.25 | 61.53 | 2,586,479 | -0.65(-1.04%) |
Jan 02, 2024 | 61.95 | 62.58 | 61.79 | 62.17 | 2,758,306 | -0.34(-0.54%) |
Dec 29, 2023 | 62.20 | 62.73 | 62.02 | 62.51 | 1,334,094 | +0.17(+0.28%) |
Dec 28, 2023 | 62.57 | 62.93 | 62.16 | 62.34 | 2,633,774 | -0.35(-0.56%) |
Dec 27, 2023 | 62.44 | 62.96 | 62.44 | 62.69 | 5,346,125 | +0.04(+0.06%) |
Dec 26, 2023 | 62.19 | 62.67 | 61.97 | 62.65 | 672,812 | +0.56(+0.90%) |
Dec 22, 2023 | 61.74 | 62.54 | 61.74 | 62.09 | 1,996,809 | +0.37(+0.60%) |
Dec 21, 2023 | 60.84 | 61.80 | 60.82 | 61.72 | 3,518,357 | +1.39(+2.31%) |
Dec 20, 2023 | 61.14 | 61.47 | 60.30 | 60.33 | 3,059,511 | -1.05(-1.72%) |
Dec 19, 2023 | 60.32 | 61.42 | 60.20 | 61.38 | 2,923,290 | +1.43(+2.39%) |
Dec 18, 2023 | 60.18 | 60.49 | 59.93 | 59.95 | 2,051,496 | -0.42(-0.69%) |
Dec 15, 2023 | 61.37 | 61.37 | 60.34 | 60.37 | 3,186,130 | -0.50(-0.83%) |
Dec 14, 2023 | 59.80 | 60.94 | 59.79 | 60.87 | 7,810,076 | +1.67(+2.83%) |
Dec 13, 2023 | 57.80 | 59.19 | 57.30 | 59.19 | 4,369,886 | +1.51(+2.62%) |
Dec 12, 2023 | 58.18 | 58.21 | 57.44 | 57.69 | 3,297,137 | -0.60(-1.03%) |
Dec 11, 2023 | 57.82 | 58.33 | 57.57 | 58.29 | 5,660,691 | +0.61(+1.06%) |
Dec 08, 2023 | 57.57 | 58.15 | 57.16 | 57.68 | 4,546,054 | +0.26(+0.45%) |
Dec 07, 2023 | 58.39 | 58.54 | 56.80 | 57.41 | 7,921,417 | -1.10(-1.88%) |
Dec 06, 2023 | 58.67 | 59.12 | 58.48 | 58.52 | 2,302,770 | +0.15(+0.27%) |
Dec 05, 2023 | 58.36 | 58.89 | 58.13 | 58.36 | 2,337,158 | -0.39(-0.66%) |
Dec 04, 2023 | 58.24 | 59.02 | 58.03 | 58.75 | 3,007,534 | +0.03(+0.05%) |
Dec 01, 2023 | 58.97 | 59.19 | 58.45 | 58.72 | 4,613,621 | -0.28(-0.48%) |
Nov 30, 2023 | 59.33 | 59.64 | 58.12 | 59.00 | 3,496,735 | -0.30(-0.51%) |
Nov 29, 2023 | 58.94 | 59.76 | 58.85 | 59.30 | 1,652,438 | +0.40(+0.67%) |
Nov 28, 2023 | 58.60 | 59.01 | 58.14 | 58.90 | 1,575,673 | -0.11(-0.18%) |
Nov 27, 2023 | 59.01 | 59.16 | 58.60 | 59.01 | 1,568,808 | -0.47(-0.80%) |
Nov 24, 2023 | 58.98 | 59.53 | 58.80 | 59.49 | 875,626 | +0.55(+0.94%) |
Nov 22, 2023 | 58.94 | 59.04 | 58.31 | 58.93 | 3,570,882 | -0.55(-0.93%) |
Nov 21, 2023 | 60.04 | 60.30 | 59.43 | 59.49 | 2,358,348 | -0.50(-0.84%) |
Nov 20, 2023 | 59.67 | 60.10 | 59.40 | 59.99 | 1,684,251 | +0.18(+0.31%) |
Nov 17, 2023 | 59.27 | 59.83 | 59.27 | 59.80 | 1,760,816 | +0.89(+1.51%) |
Nov 16, 2023 | 59.01 | 59.19 | 58.69 | 58.91 | 1,386,606 | -0.38(-0.64%) |
Nov 15, 2023 | 59.39 | 59.72 | 59.19 | 59.29 | 1,749,944 | +0.23(+0.39%) |
Nov 14, 2023 | 58.62 | 59.30 | 58.62 | 59.06 | 2,297,261 | +1.16(+2.00%) |
Nov 13, 2023 | 57.29 | 58.19 | 57.25 | 57.90 | 1,974,125 | +0.44(+0.76%) |
Nov 10, 2023 | 57.16 | 57.54 | 56.82 | 57.46 | 1,892,010 | +0.42(+0.73%) |
Nov 09, 2023 | 57.12 | 57.75 | 56.89 | 57.05 | 3,444,469 | +0.27(+0.48%) |
Nov 08, 2023 | 56.76 | 57.16 | 56.48 | 56.78 | 1,662,172 | -0.10(-0.17%) |
Nov 07, 2023 | 57.05 | 57.10 | 56.58 | 56.87 | 1,648,906 | -0.58(-1.01%) |
Nov 06, 2023 | 57.53 | 57.95 | 57.03 | 57.45 | 2,145,626 | +0.15(+0.27%) |
Nov 03, 2023 | 56.96 | 57.63 | 56.74 | 57.30 | 7,115,923 | +1.11(+1.98%) |
Nov 02, 2023 | 54.80 | 56.26 | 54.79 | 56.19 | 3,504,955 | +2.10(+3.88%) |