Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 508,930 | -1.29(-2.15%) |
Jan 30, 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 314,892 | -2.32(-3.72%) |
Jan 29, 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 299,585 | +2.34(+3.90%) |
Jan 26, 2024 | 60.63 | 60.95 | 59.81 | 59.95 | 518,087 | -0.15(-0.25%) |
Jan 25, 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 528,127 | -0.45(-0.74%) |
Jan 24, 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 369,182 | -0.78(-1.27%) |
Jan 23, 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 304,592 | +0.53(+0.87%) |
Jan 22, 2024 | 60.78 | 61.17 | 59.72 | 60.80 | 250,223 | +0.99(+1.66%) |
Jan 19, 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 358,071 | +1.26(+2.15%) |
Jan 18, 2024 | 60.89 | 61.04 | 58.27 | 58.55 | 660,042 | -1.88(-3.11%) |
Jan 17, 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 1,068,522 | +2.81(+4.88%) |
Jan 16, 2024 | 56.82 | 57.98 | 56.43 | 57.62 | 366,496 | +0.05(+0.09%) |
Jan 12, 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 304,653 | -0.28(-0.48%) |
Jan 11, 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 407,954 | -0.32(-0.55%) |
Jan 10, 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 311,694 | +0.92(+1.61%) |
Jan 09, 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 435,563 | -0.53(-0.92%) |
Jan 08, 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 463,377 | +2.07(+3.72%) |
Jan 05, 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 617,130 | -0.27(-0.48%) |
Jan 04, 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 614,769 | -0.37(-0.66%) |
Jan 03, 2024 | 58.39 | 58.53 | 56.26 | 56.35 | 849,622 | -2.62(-4.44%) |
Jan 02, 2024 | 60.58 | 61.55 | 58.78 | 58.97 | 757,765 | -3.47(-5.56%) |
Dec 29, 2023 | 64.50 | 64.98 | 62.31 | 62.44 | 362,179 | -2.34(-3.61%) |
Dec 28, 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 262,991 | +0.29(+0.45%) |
Dec 27, 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 240,355 | -0.03(-0.05%) |
Dec 26, 2023 | 64.07 | 64.53 | 63.34 | 64.52 | 228,382 | +0.61(+0.95%) |
Dec 22, 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 364,444 | +0.90(+1.43%) |
Dec 21, 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 320,792 | +1.01(+1.63%) |
Dec 20, 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 828,252 | -2.52(-3.91%) |
Dec 19, 2023 | 62.56 | 64.69 | 62.20 | 64.52 | 934,920 | +2.58(+4.17%) |
Dec 18, 2023 | 62.45 | 62.61 | 61.41 | 61.94 | 480,367 | -0.17(-0.27%) |
Dec 15, 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 719,207 | -0.11(-0.18%) |
Dec 14, 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 772,038 | +0.32(+0.52%) |
Dec 13, 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 767,326 | +1.72(+2.86%) |
Dec 12, 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 451,344 | -0.23(-0.38%) |
Dec 11, 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 398,609 | -0.66(-1.08%) |
Dec 08, 2023 | 59.99 | 61.13 | 59.81 | 61.07 | 287,051 | +0.88(+1.46%) |
Dec 07, 2023 | 61.37 | 61.73 | 60.16 | 60.19 | 467,933 | -1.18(-1.92%) |
Dec 06, 2023 | 59.25 | 61.51 | 58.74 | 61.37 | 595,708 | +2.56(+4.35%) |
Dec 05, 2023 | 59.27 | 59.37 | 58.46 | 58.81 | 522,762 | -0.91(-1.52%) |
Dec 04, 2023 | 59.61 | 60.39 | 59.18 | 59.72 | 540,473 | -0.28(-0.47%) |
Dec 01, 2023 | 57.83 | 60.01 | 57.60 | 60.00 | 564,007 | +2.15(+3.72%) |
Nov 30, 2023 | 58.35 | 58.82 | 57.52 | 57.85 | 615,357 | -0.54(-0.92%) |
Nov 29, 2023 | 59.04 | 59.56 | 58.06 | 58.39 | 395,362 | +0.47(+0.81%) |
Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 434,501 | +0.26(+0.45%) |
Nov 27, 2023 | 57.00 | 57.98 | 56.33 | 57.66 | 403,967 | +0.36(+0.63%) |
Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 229,525 | +0.33(+0.58%) |
Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 227,909 | +0.96(+1.71%) |
Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 605,022 | -1.68(-2.91%) |
Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 764,692 | +1.29(+2.29%) |
Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 596,779 | +0.34(+0.61%) |
Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 449,064 | -0.02(-0.04%) |
Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 625,141 | +0.28(+0.50%) |
Nov 14, 2023 | 54.00 | 56.16 | 53.54 | 55.80 | 987,942 | +3.66(+7.02%) |
Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 406,217 | -0.15(-0.29%) |
Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 561,130 | +0.29(+0.56%) |
Nov 09, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 524,797 | -1.21(-2.27%) |
Nov 08, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 677,828 | -0.95(-1.75%) |
Nov 07, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 434,157 | +0.37(+0.69%) |
Nov 06, 2023 | 55.07 | 55.20 | 52.31 | 53.79 | 532,721 | -1.40(-2.54%) |
Nov 03, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 1,433,584 | +4.31(+8.47%) |
Nov 02, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 872,312 | +2.81(+5.85%) |