Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.61 | 61.68 | 60.67 | 60.79 | 917,655 | -1.03(-1.66%) |
Jan 30, 2024 | 61.75 | 61.96 | 61.57 | 61.82 | 682,108 | +0.09(+0.15%) |
Jan 29, 2024 | 61.13 | 61.76 | 61.08 | 61.73 | 706,544 | +0.50(+0.81%) |
Jan 26, 2024 | 61.34 | 61.46 | 61.01 | 61.23 | 559,412 | +0.33(+0.54%) |
Jan 25, 2024 | 60.89 | 61.05 | 60.31 | 60.90 | 565,860 | +0.19(+0.31%) |
Jan 24, 2024 | 61.60 | 61.67 | 60.69 | 60.71 | 595,366 | -0.68(-1.10%) |
Jan 23, 2024 | 61.57 | 61.76 | 61.05 | 61.39 | 885,440 | -0.05(-0.08%) |
Jan 22, 2024 | 60.54 | 61.47 | 60.44 | 61.44 | 1,487,141 | +1.15(+1.90%) |
Jan 19, 2024 | 59.77 | 60.47 | 59.54 | 60.29 | 1,000,632 | +0.60(+1.00%) |
Jan 18, 2024 | 59.34 | 59.77 | 58.98 | 59.69 | 673,055 | +0.54(+0.91%) |
Jan 17, 2024 | 58.99 | 59.56 | 58.96 | 59.16 | 623,808 | -0.46(-0.77%) |
Jan 16, 2024 | 59.37 | 59.64 | 59.03 | 59.61 | 826,736 | -0.36(-0.60%) |
Jan 12, 2024 | 60.24 | 60.44 | 59.77 | 59.97 | 701,635 | +0.07(+0.12%) |
Jan 11, 2024 | 60.29 | 60.44 | 59.67 | 59.90 | 1,021,313 | -0.54(-0.89%) |
Jan 10, 2024 | 59.96 | 60.61 | 59.91 | 60.44 | 556,548 | +0.47(+0.78%) |
Jan 09, 2024 | 60.25 | 60.56 | 59.81 | 59.97 | 967,734 | -0.76(-1.25%) |
Jan 08, 2024 | 59.64 | 60.74 | 59.64 | 60.73 | 580,366 | +1.14(+1.91%) |
Jan 05, 2024 | 58.93 | 60.15 | 58.57 | 59.59 | 1,207,134 | +0.45(+0.76%) |
Jan 04, 2024 | 58.99 | 59.62 | 58.74 | 59.15 | 741,856 | +0.03(+0.05%) |
Jan 03, 2024 | 59.78 | 59.78 | 58.86 | 59.12 | 1,301,485 | -1.08(-1.79%) |
Jan 02, 2024 | 60.32 | 60.70 | 59.88 | 60.19 | 1,051,693 | -0.69(-1.13%) |
Dec 29, 2023 | 60.88 | 61.17 | 60.70 | 60.88 | 535,493 | -0.18(-0.29%) |
Dec 28, 2023 | 60.99 | 61.35 | 60.89 | 61.06 | 646,657 | +0.07(+0.11%) |
Dec 27, 2023 | 60.82 | 61.28 | 60.82 | 60.99 | 964,134 | +0.03(+0.05%) |
Dec 26, 2023 | 60.66 | 61.09 | 60.47 | 60.96 | 543,265 | +0.48(+0.79%) |
Dec 22, 2023 | 60.17 | 60.65 | 60.01 | 60.48 | 807,413 | +0.40(+0.66%) |
Dec 21, 2023 | 59.91 | 60.14 | 59.67 | 60.08 | 693,196 | +0.69(+1.16%) |
Dec 20, 2023 | 60.19 | 60.78 | 59.37 | 59.39 | 726,229 | -0.99(-1.63%) |
Dec 19, 2023 | 60.14 | 60.49 | 60.14 | 60.38 | 1,160,667 | +0.34(+0.56%) |
Dec 18, 2023 | 60.03 | 60.08 | 59.37 | 60.04 | 1,133,630 | +0.12(+0.20%) |
Dec 15, 2023 | 60.43 | 60.47 | 59.57 | 59.92 | 1,760,852 | -0.47(-0.78%) |
Dec 14, 2023 | 59.77 | 60.92 | 59.55 | 60.39 | 2,026,735 | +0.85(+1.42%) |
Dec 13, 2023 | 57.95 | 59.64 | 57.92 | 59.54 | 1,829,761 | +1.49(+2.57%) |
Dec 12, 2023 | 57.67 | 58.27 | 57.31 | 58.05 | 656,810 | +0.38(+0.66%) |
Dec 11, 2023 | 57.01 | 58.02 | 57.01 | 57.67 | 996,436 | +0.78(+1.37%) |
Dec 08, 2023 | 56.53 | 57.00 | 56.43 | 56.89 | 680,969 | +0.22(+0.39%) |
Dec 07, 2023 | 56.87 | 56.89 | 56.41 | 56.67 | 889,325 | -0.17(-0.30%) |
Dec 06, 2023 | 56.70 | 57.20 | 56.56 | 56.84 | 1,149,502 | +0.62(+1.10%) |
Dec 05, 2023 | 56.49 | 56.49 | 55.89 | 56.23 | 1,152,175 | -0.66(-1.16%) |
Dec 04, 2023 | 57.04 | 57.24 | 56.48 | 56.88 | 1,295,424 | -0.57(-0.99%) |
Dec 01, 2023 | 55.88 | 57.51 | 55.68 | 57.45 | 2,198,241 | +1.40(+2.51%) |
Nov 30, 2023 | 55.69 | 56.09 | 55.42 | 56.05 | 2,554,145 | +0.50(+0.90%) |
Nov 29, 2023 | 56.05 | 56.46 | 55.47 | 55.55 | 1,106,806 | -0.18(-0.32%) |
Nov 28, 2023 | 55.36 | 55.80 | 55.12 | 55.73 | 1,397,279 | +0.23(+0.41%) |
Nov 27, 2023 | 55.09 | 55.64 | 55.00 | 55.50 | 1,374,447 | +0.11(+0.20%) |
Nov 24, 2023 | 55.08 | 55.55 | 54.88 | 55.39 | 421,982 | +0.22(+0.40%) |
Nov 22, 2023 | 54.77 | 55.46 | 54.76 | 55.17 | 887,937 | +0.64(+1.18%) |
Nov 21, 2023 | 54.55 | 54.68 | 54.36 | 54.53 | 894,953 | -0.15(-0.27%) |
Nov 20, 2023 | 54.51 | 54.94 | 54.31 | 54.68 | 1,098,602 | +0.12(+0.22%) |
Nov 17, 2023 | 54.48 | 54.58 | 54.12 | 54.56 | 1,080,515 | +0.24(+0.44%) |
Nov 16, 2023 | 54.59 | 55.00 | 54.00 | 54.32 | 1,474,998 | -0.42(-0.76%) |
Nov 15, 2023 | 54.06 | 54.90 | 54.74 | 1,192,669 | +0.77(+1.43%) | |
Nov 14, 2023 | 53.14 | 54.15 | 53.02 | 53.96 | 1,303,021 | +1.91(+3.68%) |
Nov 13, 2023 | 52.05 | 52.35 | 51.95 | 52.05 | 1,299,269 | -0.32(-0.61%) |
Nov 10, 2023 | 51.72 | 52.37 | 51.50 | 52.36 | 803,241 | +0.74(+1.44%) |
Nov 09, 2023 | 52.29 | 52.29 | 51.55 | 51.62 | 1,009,532 | -0.36(-0.69%) |
Nov 08, 2023 | 52.61 | 52.79 | 51.69 | 51.98 | 1,595,465 | -0.62(-1.17%) |
Nov 07, 2023 | 52.33 | 52.94 | 52.15 | 52.59 | 1,312,013 | +0.39(+0.74%) |
Nov 06, 2023 | 52.05 | 52.26 | 51.30 | 52.21 | 1,191,715 | +0.17(+0.32%) |
Nov 03, 2023 | 51.25 | 52.35 | 51.25 | 52.04 | 937,245 | +1.29(+2.54%) |
Nov 02, 2023 | 49.17 | 50.90 | 49.12 | 50.75 | 1,503,037 | +1.95(+4.00%) |