Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.19 | 61.23 | 60.49 | 60.49 | 36,170 | -0.74(-1.20%) |
Jan 30, 2024 | 60.89 | 61.32 | 60.89 | 61.22 | 30,624 | +0.18(+0.29%) |
Jan 29, 2024 | 60.65 | 61.08 | 60.61 | 61.04 | 25,702 | +0.35(+0.57%) |
Jan 26, 2024 | 60.68 | 60.87 | 60.64 | 60.69 | 25,900 | +0.05(+0.08%) |
Jan 25, 2024 | 60.42 | 60.66 | 60.29 | 60.65 | 37,865 | +0.51(+0.84%) |
Jan 24, 2024 | 60.63 | 60.75 | 60.13 | 60.14 | 76,116 | -0.33(-0.55%) |
Jan 23, 2024 | 60.42 | 60.64 | 60.27 | 60.47 | 84,442 | +0.06(+0.10%) |
Jan 22, 2024 | 60.23 | 60.57 | 60.23 | 60.41 | 42,160 | +0.33(+0.55%) |
Jan 19, 2024 | 59.79 | 60.19 | 59.54 | 60.08 | 24,944 | +0.40(+0.67%) |
Jan 18, 2024 | 59.44 | 59.77 | 59.23 | 59.68 | 28,544 | +0.38(+0.64%) |
Jan 17, 2024 | 59.36 | 59.60 | 59.16 | 59.30 | 21,109 | -0.37(-0.62%) |
Jan 16, 2024 | 59.75 | 59.85 | 59.54 | 59.67 | 25,334 | -0.36(-0.60%) |
Jan 12, 2024 | 60.16 | 60.32 | 59.88 | 60.03 | 14,227 | +0.01(+0.01%) |
Jan 11, 2024 | 60.08 | 60.08 | 59.57 | 60.02 | 36,523 | -0.04(-0.06%) |
Jan 10, 2024 | 59.94 | 60.18 | 59.86 | 60.06 | 21,414 | +0.10(+0.17%) |
Jan 09, 2024 | 59.92 | 60.06 | 59.85 | 59.96 | 30,326 | -0.25(-0.42%) |
Jan 08, 2024 | 59.59 | 60.26 | 59.56 | 60.22 | 19,049 | +0.65(+1.09%) |
Jan 05, 2024 | 59.45 | 59.97 | 59.44 | 59.57 | 17,866 | -0.03(-0.06%) |
Jan 04, 2024 | 59.58 | 59.91 | 59.58 | 59.60 | 25,588 | -0.02(-0.03%) |
Jan 03, 2024 | 60.04 | 60.09 | 59.60 | 59.62 | 35,501 | -0.67(-1.11%) |
Jan 02, 2024 | 60.05 | 60.50 | 60.05 | 60.29 | 39,814 | +0.05(+0.08%) |
Dec 29, 2023 | 60.39 | 60.51 | 60.18 | 60.24 | 28,232 | -0.38(-0.62%) |
Dec 28, 2023 | 60.43 | 60.62 | 60.43 | 60.62 | 24,850 | +0.25(+0.41%) |
Dec 27, 2023 | 60.31 | 60.43 | 60.26 | 60.37 | 24,283 | +0.00(+0.00%) |
Dec 26, 2023 | 60.13 | 60.50 | 60.08 | 60.37 | 21,789 | +0.35(+0.59%) |
Dec 22, 2023 | 59.93 | 60.23 | 59.84 | 60.02 | 35,472 | +0.16(+0.27%) |
Dec 21, 2023 | 59.49 | 59.85 | 59.38 | 59.85 | 32,636 | +0.67(+1.12%) |
Dec 20, 2023 | 59.95 | 60.20 | 59.17 | 59.19 | 28,469 | -1.06(-1.76%) |
Dec 19, 2023 | 59.90 | 60.25 | 59.90 | 60.25 | 61,762 | +0.50(+0.83%) |
Dec 18, 2023 | 59.76 | 59.79 | 59.60 | 59.76 | 40,881 | +0.26(+0.43%) |
Dec 15, 2023 | 59.90 | 59.90 | 59.41 | 59.50 | 18,218 | -0.42(-0.70%) |
Dec 14, 2023 | 59.85 | 60.23 | 59.73 | 59.92 | 47,214 | +0.43(+0.72%) |
Dec 13, 2023 | 58.51 | 59.51 | 58.47 | 59.49 | 43,288 | +0.95(+1.62%) |
Dec 12, 2023 | 58.35 | 58.59 | 58.19 | 58.54 | 43,700 | +0.19(+0.32%) |
Dec 11, 2023 | 57.90 | 58.37 | 57.90 | 58.35 | 43,933 | +0.48(+0.82%) |
Dec 08, 2023 | 57.63 | 57.94 | 57.60 | 57.87 | 36,517 | +0.18(+0.31%) |
Dec 07, 2023 | 57.56 | 57.77 | 57.50 | 57.69 | 53,114 | +0.19(+0.33%) |
Dec 06, 2023 | 57.63 | 57.85 | 57.43 | 57.51 | 31,995 | +0.03(+0.05%) |
Dec 05, 2023 | 57.68 | 57.68 | 57.41 | 57.48 | 27,624 | -0.53(-0.91%) |
Dec 04, 2023 | 57.62 | 58.00 | 57.62 | 58.00 | 22,771 | +0.11(+0.20%) |
Dec 01, 2023 | 57.70 | 57.93 | 57.70 | 57.89 | 51,155 | +0.15(+0.27%) |
Nov 30, 2023 | 57.61 | 57.78 | 57.59 | 57.73 | 40,970 | +0.18(+0.32%) |
Nov 29, 2023 | 57.62 | 57.73 | 57.55 | 57.55 | 36,395 | -0.06(-0.11%) |
Nov 28, 2023 | 57.59 | 57.69 | 57.55 | 57.62 | 30,795 | +0.00(+0.01%) |
Nov 27, 2023 | 57.66 | 57.66 | 57.59 | 57.61 | 52,270 | -0.01(-0.02%) |
Nov 24, 2023 | 57.55 | 57.64 | 57.55 | 57.62 | 21,189 | +0.08(+0.13%) |
Nov 22, 2023 | 57.50 | 57.60 | 57.50 | 57.55 | 37,807 | +0.05(+0.09%) |
Nov 21, 2023 | 57.45 | 57.53 | 57.45 | 57.50 | 81,643 | +0.02(+0.03%) |
Nov 20, 2023 | 57.39 | 57.54 | 57.39 | 57.48 | 26,760 | +0.05(+0.09%) |
Nov 17, 2023 | 57.38 | 57.45 | 57.38 | 57.42 | 42,548 | +0.04(+0.07%) |
Nov 16, 2023 | 57.36 | 57.41 | 57.32 | 57.38 | 21,636 | +0.01(+0.03%) |
Nov 15, 2023 | 57.33 | 57.46 | 57.32 | 57.37 | 71,010 | +0.05(+0.09%) |
Nov 14, 2023 | 57.13 | 57.37 | 57.13 | 57.32 | 32,401 | +0.30(+0.52%) |
Nov 13, 2023 | 56.94 | 57.04 | 56.94 | 57.02 | 79,328 | +0.05(+0.09%) |
Nov 10, 2023 | 56.84 | 57.01 | 56.83 | 56.97 | 32,157 | +0.17(+0.30%) |
Nov 09, 2023 | 56.92 | 56.95 | 56.79 | 56.80 | 41,546 | -0.09(-0.16%) |
Nov 08, 2023 | 56.91 | 56.95 | 56.81 | 56.89 | 62,977 | +0.01(+0.01%) |
Nov 07, 2023 | 56.89 | 56.97 | 56.88 | 56.88 | 81,167 | -0.02(-0.03%) |
Nov 06, 2023 | 56.95 | 56.96 | 56.89 | 56.90 | 28,944 | -0.03(-0.05%) |
Nov 03, 2023 | 56.85 | 57.02 | 56.85 | 56.93 | 76,141 | +0.20(+0.35%) |
Nov 02, 2023 | 56.63 | 56.78 | 56.63 | 56.74 | 79,896 | +0.22(+0.40%) |