Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.55 | 61.12 | 59.73 | 59.80 | 560,723 | -0.90(-1.49%) |
Jan 30, 2024 | 60.75 | 61.43 | 60.65 | 60.70 | 473,940 | -0.26(-0.42%) |
Jan 29, 2024 | 59.80 | 60.97 | 59.56 | 60.96 | 377,149 | +0.90(+1.50%) |
Jan 26, 2024 | 60.52 | 60.75 | 59.89 | 60.05 | 338,057 | -0.13(-0.21%) |
Jan 25, 2024 | 60.16 | 60.33 | 59.46 | 60.18 | 907,855 | +0.47(+0.78%) |
Jan 24, 2024 | 60.38 | 60.50 | 59.61 | 59.72 | 477,782 | -0.07(-0.12%) |
Jan 23, 2024 | 61.26 | 61.35 | 59.67 | 59.79 | 596,622 | -1.31(-2.14%) |
Jan 22, 2024 | 60.17 | 61.37 | 60.17 | 61.10 | 543,008 | +1.33(+2.22%) |
Jan 19, 2024 | 59.24 | 59.86 | 58.72 | 59.77 | 870,012 | +0.88(+1.50%) |
Jan 18, 2024 | 59.32 | 59.67 | 58.55 | 58.89 | 445,108 | -0.27(-0.45%) |
Jan 17, 2024 | 59.50 | 60.14 | 58.75 | 59.15 | 726,546 | -1.08(-1.79%) |
Jan 16, 2024 | 60.09 | 60.53 | 59.68 | 60.23 | 865,667 | -1.15(-1.87%) |
Jan 12, 2024 | 61.61 | 61.70 | 60.87 | 61.38 | 332,958 | +0.26(+0.42%) |
Jan 11, 2024 | 61.29 | 61.69 | 60.24 | 61.12 | 342,176 | -0.55(-0.88%) |
Jan 10, 2024 | 61.18 | 61.68 | 60.97 | 61.67 | 463,599 | +0.65(+1.07%) |
Jan 09, 2024 | 60.95 | 61.54 | 60.63 | 61.02 | 391,445 | -0.65(-1.06%) |
Jan 08, 2024 | 61.12 | 61.80 | 60.99 | 61.67 | 1,072,584 | +0.57(+0.94%) |
Jan 05, 2024 | 60.69 | 61.95 | 60.69 | 61.10 | 521,564 | +0.10(+0.16%) |
Jan 04, 2024 | 60.61 | 61.53 | 60.45 | 61.00 | 486,163 | +0.24(+0.39%) |
Jan 03, 2024 | 61.11 | 61.34 | 60.46 | 60.76 | 571,416 | -1.16(-1.87%) |
Jan 02, 2024 | 63.35 | 63.66 | 61.89 | 61.92 | 723,692 | -1.93(-3.03%) |
Dec 29, 2023 | 64.15 | 64.35 | 63.59 | 63.85 | 418,221 | -0.51(-0.79%) |
Dec 28, 2023 | 64.12 | 64.57 | 64.03 | 64.36 | 624,354 | +0.07(+0.11%) |
Dec 27, 2023 | 64.08 | 64.62 | 63.80 | 64.29 | 337,008 | +0.29(+0.45%) |
Dec 26, 2023 | 64.39 | 64.39 | 63.74 | 64.00 | 599,014 | -0.21(-0.32%) |
Dec 22, 2023 | 63.41 | 64.23 | 62.77 | 64.21 | 4,407,167 | +1.03(+1.63%) |
Dec 21, 2023 | 63.96 | 64.23 | 60.97 | 63.18 | 1,466,824 | -0.40(-0.62%) |
Dec 20, 2023 | 64.47 | 64.94 | 63.55 | 63.57 | 464,141 | -0.96(-1.49%) |
Dec 19, 2023 | 63.43 | 64.68 | 63.36 | 64.53 | 992,892 | +1.29(+2.04%) |
Dec 18, 2023 | 63.89 | 64.34 | 62.82 | 63.25 | 1,114,889 | -0.54(-0.84%) |
Dec 15, 2023 | 63.80 | 64.94 | 63.73 | 63.78 | 1,352,401 | -0.35(-0.54%) |
Dec 14, 2023 | 63.72 | 64.50 | 63.34 | 64.13 | 808,962 | +1.38(+2.19%) |
Dec 13, 2023 | 60.36 | 63.24 | 59.82 | 62.75 | 1,171,564 | +2.39(+3.96%) |
Dec 12, 2023 | 61.12 | 61.12 | 60.15 | 60.36 | 479,912 | -0.76(-1.25%) |
Dec 11, 2023 | 61.25 | 61.58 | 60.92 | 61.12 | 451,158 | -0.21(-0.34%) |
Dec 08, 2023 | 61.25 | 61.74 | 60.98 | 61.33 | 777,260 | -0.21(-0.34%) |
Dec 07, 2023 | 60.68 | 61.55 | 60.29 | 61.54 | 417,527 | +1.09(+1.80%) |
Dec 06, 2023 | 60.53 | 61.58 | 60.35 | 60.45 | 445,324 | +0.24(+0.39%) |
Dec 05, 2023 | 60.53 | 61.12 | 59.55 | 60.22 | 569,189 | -0.46(-0.76%) |
Dec 04, 2023 | 59.19 | 60.86 | 59.19 | 60.68 | 548,232 | +1.33(+2.23%) |
Dec 01, 2023 | 58.13 | 59.37 | 58.13 | 59.35 | 483,973 | +0.81(+1.38%) |
Nov 30, 2023 | 57.90 | 58.71 | 57.79 | 58.55 | 476,332 | +0.76(+1.31%) |
Nov 29, 2023 | 57.93 | 58.33 | 57.64 | 57.79 | 347,854 | +0.18(+0.31%) |
Nov 28, 2023 | 57.55 | 57.82 | 56.87 | 57.61 | 630,105 | -0.06(-0.10%) |
Nov 27, 2023 | 56.79 | 57.81 | 56.32 | 57.67 | 467,543 | +0.59(+1.03%) |
Nov 24, 2023 | 57.00 | 57.44 | 57.00 | 57.08 | 106,356 | +0.19(+0.33%) |
Nov 22, 2023 | 56.31 | 57.11 | 56.31 | 56.90 | 724,997 | +0.78(+1.38%) |
Nov 21, 2023 | 56.18 | 56.77 | 56.05 | 56.12 | 419,251 | -0.30(-0.54%) |
Nov 20, 2023 | 55.56 | 56.76 | 55.56 | 56.42 | 1,063,298 | +0.57(+1.02%) |
Nov 17, 2023 | 55.74 | 55.88 | 55.19 | 55.85 | 518,113 | +0.54(+0.98%) |
Nov 16, 2023 | 55.48 | 55.61 | 54.97 | 55.31 | 1,151,136 | -0.15(-0.27%) |
Nov 15, 2023 | 54.35 | 55.61 | 54.35 | 55.46 | 589,693 | +0.43(+0.79%) |
Nov 14, 2023 | 53.54 | 55.31 | 52.87 | 55.03 | 1,220,403 | +2.74(+5.24%) |
Nov 13, 2023 | 52.43 | 52.47 | 51.82 | 52.29 | 3,248,112 | -0.38(-0.73%) |
Nov 10, 2023 | 52.33 | 52.86 | 52.11 | 52.67 | 287,369 | +0.49(+0.94%) |
Nov 09, 2023 | 53.56 | 53.56 | 52.10 | 52.18 | 376,946 | -1.32(-2.46%) |
Nov 08, 2023 | 53.31 | 53.80 | 52.94 | 53.50 | 1,594,040 | +0.32(+0.61%) |
Nov 07, 2023 | 53.29 | 53.40 | 52.78 | 53.17 | 311,302 | -0.33(-0.62%) |
Nov 06, 2023 | 54.27 | 54.39 | 53.40 | 53.51 | 389,131 | -1.11(-2.03%) |
Nov 03, 2023 | 53.91 | 55.09 | 53.56 | 54.62 | 613,656 | +1.69(+3.19%) |
Nov 02, 2023 | 51.69 | 53.04 | 51.69 | 52.93 | 557,803 | +1.79(+3.50%) |