Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.33 | 63.21 | 61.30 | 62.13 | 562,570 | +0.43(+0.70%) |
Jan 30, 2024 | 60.45 | 62.12 | 60.11 | 61.70 | 928,294 | +1.37(+2.27%) |
Jan 29, 2024 | 61.42 | 61.84 | 59.96 | 60.33 | 1,361,594 | -1.13(-1.85%) |
Jan 26, 2024 | 61.81 | 61.91 | 61.30 | 61.46 | 623,519 | -0.96(-1.53%) |
Jan 25, 2024 | 64.10 | 64.10 | 62.02 | 62.42 | 756,844 | -1.03(-1.62%) |
Jan 24, 2024 | 64.12 | 64.42 | 63.29 | 63.44 | 627,117 | -0.17(-0.26%) |
Jan 23, 2024 | 64.04 | 64.48 | 63.52 | 63.61 | 168,460 | -0.43(-0.68%) |
Jan 22, 2024 | 64.06 | 65.09 | 63.53 | 64.04 | 292,739 | +0.52(+0.82%) |
Jan 19, 2024 | 62.67 | 63.52 | 62.54 | 63.52 | 408,299 | +0.83(+1.32%) |
Jan 18, 2024 | 63.45 | 63.51 | 61.86 | 62.69 | 397,755 | -0.04(-0.06%) |
Jan 17, 2024 | 62.27 | 63.21 | 61.23 | 62.73 | 1,402,796 | +0.02(+0.03%) |
Jan 16, 2024 | 63.61 | 63.61 | 61.91 | 62.71 | 293,093 | -0.64(-1.01%) |
Jan 12, 2024 | 63.99 | 64.03 | 63.12 | 63.35 | 275,830 | -0.47(-0.74%) |
Jan 11, 2024 | 64.12 | 64.12 | 63.15 | 63.83 | 216,436 | -0.11(-0.17%) |
Jan 10, 2024 | 64.12 | 64.12 | 62.98 | 63.94 | 892,488 | -0.18(-0.28%) |
Jan 09, 2024 | 63.65 | 64.12 | 63.49 | 64.11 | 402,137 | +0.05(+0.08%) |
Jan 08, 2024 | 64.55 | 64.55 | 63.51 | 64.06 | 559,422 | -0.06(-0.09%) |
Jan 05, 2024 | 63.62 | 64.36 | 63.12 | 64.12 | 1,097,358 | +2.49(+4.03%) |
Jan 04, 2024 | 61.16 | 62.33 | 60.59 | 61.64 | 1,045,330 | +2.99(+5.10%) |
Jan 03, 2024 | 59.44 | 59.96 | 58.12 | 58.65 | 328,162 | -0.19(-0.32%) |
Jan 02, 2024 | 60.17 | 60.36 | 58.35 | 58.84 | 395,820 | -1.61(-2.66%) |
Dec 29, 2023 | 60.10 | 61.47 | 60.10 | 60.44 | 536,894 | +0.30(+0.49%) |
Dec 28, 2023 | 59.34 | 60.36 | 59.34 | 60.15 | 275,554 | +0.72(+1.21%) |
Dec 27, 2023 | 59.95 | 59.95 | 59.23 | 59.43 | 147,116 | -0.10(-0.17%) |
Dec 26, 2023 | 59.67 | 60.43 | 59.50 | 59.53 | 220,154 | -0.35(-0.58%) |
Dec 22, 2023 | 58.70 | 61.16 | 57.81 | 59.87 | 827,958 | +0.60(+1.02%) |
Dec 21, 2023 | 59.02 | 59.39 | 58.20 | 59.27 | 702,155 | +1.88(+3.28%) |
Dec 20, 2023 | 58.70 | 59.35 | 57.30 | 57.39 | 317,888 | -1.71(-2.89%) |
Dec 19, 2023 | 58.40 | 59.46 | 58.40 | 59.09 | 377,079 | +0.66(+1.13%) |
Dec 18, 2023 | 59.39 | 59.39 | 58.17 | 58.43 | 305,600 | -0.73(-1.23%) |
Dec 15, 2023 | 59.17 | 59.49 | 58.78 | 59.16 | 461,233 | -0.23(-0.39%) |
Dec 14, 2023 | 58.95 | 59.80 | 58.75 | 59.39 | 1,212,746 | +0.39(+0.66%) |
Dec 13, 2023 | 57.51 | 59.19 | 57.51 | 59.00 | 239,607 | +1.25(+2.17%) |
Dec 12, 2023 | 58.48 | 58.54 | 57.35 | 57.75 | 250,214 | -0.51(-0.88%) |
Dec 11, 2023 | 57.91 | 58.56 | 57.65 | 58.26 | 166,938 | +0.20(+0.34%) |
Dec 08, 2023 | 56.69 | 58.10 | 56.69 | 58.07 | 973,269 | +1.03(+1.80%) |
Dec 07, 2023 | 56.98 | 57.74 | 56.92 | 57.04 | 232,169 | +0.01(+0.02%) |
Dec 06, 2023 | 57.71 | 57.95 | 56.88 | 57.03 | 454,312 | -0.41(-0.72%) |
Dec 05, 2023 | 57.24 | 57.52 | 56.23 | 57.44 | 343,871 | -0.20(-0.34%) |
Dec 04, 2023 | 57.72 | 58.15 | 56.81 | 57.64 | 573,234 | -0.39(-0.68%) |
Dec 01, 2023 | 57.89 | 58.90 | 57.70 | 58.04 | 200,085 | +0.03(+0.05%) |
Nov 30, 2023 | 58.20 | 58.86 | 57.70 | 58.01 | 209,155 | -0.27(-0.46%) |
Nov 29, 2023 | 59.05 | 59.91 | 58.13 | 58.27 | 234,008 | -0.13(-0.22%) |
Nov 28, 2023 | 58.50 | 58.67 | 57.90 | 58.40 | 201,813 | -0.30(-0.50%) |
Nov 27, 2023 | 58.40 | 59.41 | 58.40 | 58.70 | 373,411 | -0.13(-0.22%) |
Nov 24, 2023 | 58.26 | 59.47 | 58.26 | 58.83 | 117,300 | +0.25(+0.42%) |
Nov 22, 2023 | 57.89 | 59.11 | 57.89 | 58.58 | 474,913 | +0.91(+1.57%) |
Nov 21, 2023 | 57.89 | 58.49 | 57.61 | 57.67 | 281,953 | -0.76(-1.30%) |
Nov 20, 2023 | 58.43 | 58.64 | 58.06 | 58.43 | 279,074 | +0.14(+0.24%) |
Nov 17, 2023 | 58.23 | 58.36 | 57.56 | 58.29 | 313,765 | +0.35(+0.60%) |
Nov 16, 2023 | 56.93 | 57.99 | 56.20 | 57.95 | 589,910 | +0.63(+1.10%) |
Nov 15, 2023 | 57.69 | 58.32 | 56.97 | 57.32 | 247,831 | -0.10(-0.17%) |
Nov 14, 2023 | 57.22 | 57.65 | 56.58 | 57.41 | 334,073 | +0.81(+1.43%) |
Nov 13, 2023 | 55.96 | 56.63 | 55.76 | 56.60 | 116,406 | +0.24(+0.43%) |
Nov 10, 2023 | 55.94 | 56.73 | 55.51 | 56.36 | 256,406 | +0.57(+1.02%) |
Nov 09, 2023 | 55.34 | 56.41 | 54.78 | 55.79 | 287,849 | +0.47(+0.85%) |
Nov 08, 2023 | 55.34 | 56.34 | 54.94 | 55.32 | 399,081 | -0.26(-0.48%) |
Nov 07, 2023 | 54.27 | 56.11 | 54.27 | 55.59 | 448,451 | +1.01(+1.85%) |
Nov 06, 2023 | 54.77 | 54.77 | 53.90 | 54.58 | 435,112 | +0.00(+0.00%) |
Nov 03, 2023 | 55.05 | 55.54 | 53.75 | 54.58 | 738,912 | -0.33(-0.61%) |
Nov 02, 2023 | 56.53 | 56.60 | 54.57 | 54.91 | 1,225,274 | +1.85(+3.48%) |