Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.25 | 64.82 | 63.40 | 64.19 | 1,836,109 | -0.03(-0.05%) |
Jan 30, 2024 | 63.18 | 64.61 | 62.48 | 64.22 | 1,111,960 | +1.06(+1.68%) |
Jan 29, 2024 | 62.00 | 63.33 | 60.94 | 63.16 | 853,148 | +0.82(+1.32%) |
Jan 26, 2024 | 61.75 | 62.69 | 61.04 | 62.34 | 969,065 | +0.37(+0.60%) |
Jan 25, 2024 | 64.45 | 64.54 | 61.52 | 61.97 | 973,174 | -2.20(-3.43%) |
Jan 24, 2024 | 63.90 | 65.57 | 63.82 | 64.17 | 1,293,423 | +0.42(+0.66%) |
Jan 23, 2024 | 62.19 | 64.79 | 61.98 | 63.75 | 1,379,933 | +1.47(+2.36%) |
Jan 22, 2024 | 63.08 | 63.62 | 61.88 | 62.28 | 1,109,777 | -0.77(-1.22%) |
Jan 19, 2024 | 64.49 | 64.58 | 61.77 | 63.05 | 1,705,429 | -1.47(-2.28%) |
Jan 18, 2024 | 65.00 | 65.55 | 62.77 | 64.52 | 1,364,841 | -0.21(-0.32%) |
Jan 17, 2024 | 65.04 | 65.41 | 63.42 | 64.73 | 1,700,889 | -1.36(-2.06%) |
Jan 16, 2024 | 67.78 | 68.76 | 65.94 | 66.09 | 2,547,422 | -2.42(-3.53%) |
Jan 15, 2024 | 66.60 | 69.18 | 66.52 | 68.51 | 877,704 | +1.55(+2.31%) |
Jan 12, 2024 | 65.04 | 68.63 | 65.04 | 66.96 | 2,758,017 | +4.45(+7.12%) |
Jan 11, 2024 | 60.66 | 62.55 | 60.17 | 62.51 | 1,097,875 | +2.09(+3.46%) |
Jan 10, 2024 | 60.98 | 61.43 | 60.06 | 60.42 | 1,257,493 | +0.49(+0.82%) |
Jan 09, 2024 | 56.91 | 60.42 | 56.56 | 59.93 | 1,616,013 | +2.89(+5.07%) |
Jan 08, 2024 | 57.08 | 57.29 | 56.13 | 57.04 | 896,798 | +0.56(+0.99%) |
Jan 05, 2024 | 56.95 | 57.56 | 56.33 | 56.48 | 705,637 | -0.47(-0.83%) |
Jan 04, 2024 | 55.53 | 57.48 | 55.05 | 56.95 | 930,106 | +1.48(+2.67%) |
Jan 03, 2024 | 55.38 | 56.44 | 55.06 | 55.47 | 904,023 | -0.57(-1.02%) |
Jan 02, 2024 | 57.37 | 57.55 | 55.60 | 56.04 | 905,869 | -1.09(-1.91%) |
Dec 29, 2023 | 57.13 | 0 | +0.38(+0.67%) | |||
Dec 28, 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 1,113,650 | -0.88(-1.53%) |
Dec 27, 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 913,345 | -0.25(-0.43%) |
Dec 22, 2023 | 57.88 | 0 | -0.10(-0.17%) | |||
Dec 21, 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 1,141,696 | +0.94(+1.65%) |
Dec 20, 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 1,429,334 | -1.33(-2.28%) |
Dec 19, 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 1,980,906 | -3.72(-5.99%) |
Dec 18, 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 1,115,122 | +1.95(+3.24%) |
Dec 15, 2023 | 62.27 | 62.54 | 59.81 | 60.14 | 3,480,533 | -1.84(-2.97%) |
Dec 14, 2023 | 61.90 | 62.45 | 59.25 | 61.98 | 1,882,460 | +0.36(+0.58%) |
Dec 13, 2023 | 62.36 | 62.60 | 60.48 | 61.62 | 1,607,536 | -0.80(-1.28%) |
Dec 12, 2023 | 61.09 | 62.47 | 60.83 | 62.42 | 1,660,457 | +1.25(+2.04%) |
Dec 11, 2023 | 61.20 | 61.62 | 60.61 | 61.17 | 920,908 | -0.10(-0.16%) |
Dec 08, 2023 | 60.28 | 61.50 | 60.19 | 61.27 | 725,312 | +1.12(+1.86%) |
Dec 07, 2023 | 61.01 | 61.08 | 59.96 | 60.15 | 989,032 | -0.84(-1.38%) |
Dec 06, 2023 | 62.00 | 62.58 | 60.62 | 60.99 | 1,051,641 | -1.16(-1.87%) |
Dec 05, 2023 | 62.35 | 62.52 | 61.46 | 62.15 | 1,081,373 | -0.11(-0.18%) |
Dec 04, 2023 | 63.00 | 63.00 | 61.90 | 62.26 | 1,700,640 | +0.99(+1.62%) |
Dec 01, 2023 | 61.88 | 63.12 | 61.09 | 61.27 | 1,243,940 | -1.04(-1.67%) |
Nov 30, 2023 | 60.03 | 62.50 | 59.95 | 62.31 | 2,555,406 | +2.23(+3.71%) |
Nov 29, 2023 | 61.49 | 61.49 | 59.84 | 60.08 | 1,448,162 | -1.30(-2.12%) |
Nov 28, 2023 | 61.85 | 61.98 | 60.82 | 61.38 | 1,091,291 | -0.47(-0.76%) |
Nov 27, 2023 | 61.24 | 62.26 | 61.08 | 61.85 | 750,143 | +0.09(+0.15%) |
Nov 24, 2023 | 61.61 | 62.17 | 61.25 | 61.76 | 390,044 | -0.52(-0.83%) |
Nov 23, 2023 | 61.99 | 62.31 | 61.89 | 62.28 | 144,075 | +0.67(+1.09%) |
Nov 22, 2023 | 61.65 | 61.86 | 60.50 | 61.61 | 714,168 | +0.27(+0.44%) |
Nov 21, 2023 | 62.09 | 62.81 | 60.47 | 61.34 | 991,717 | -0.91(-1.46%) |
Nov 20, 2023 | 61.30 | 62.36 | 61.16 | 62.25 | 825,435 | +1.06(+1.73%) |
Nov 17, 2023 | 60.75 | 61.70 | 60.39 | 61.19 | 1,136,863 | +0.71(+1.17%) |
Nov 16, 2023 | 59.20 | 60.87 | 59.15 | 60.48 | 1,184,934 | +1.38(+2.34%) |
Nov 15, 2023 | 60.40 | 60.52 | 58.79 | 59.10 | 988,687 | -1.25(-2.07%) |
Nov 14, 2023 | 60.40 | 60.60 | 58.63 | 60.35 | 1,634,041 | -0.01(-0.02%) |
Nov 13, 2023 | 58.94 | 61.15 | 58.80 | 60.36 | 1,185,368 | +1.68(+2.86%) |
Nov 10, 2023 | 58.41 | 59.08 | 57.60 | 58.68 | 946,741 | +0.34(+0.58%) |
Nov 09, 2023 | 56.34 | 58.81 | 56.33 | 58.34 | 1,040,450 | +2.51(+4.50%) |
Nov 08, 2023 | 56.59 | 56.97 | 55.36 | 55.83 | 1,056,055 | -0.83(-1.46%) |
Nov 07, 2023 | 55.84 | 57.10 | 54.56 | 56.66 | 1,162,295 | +0.77(+1.38%) |
Nov 06, 2023 | 57.65 | 57.76 | 55.75 | 55.89 | 1,036,557 | -1.48(-2.58%) |
Nov 03, 2023 | 58.58 | 58.86 | 57.07 | 57.37 | 1,254,022 | -1.49(-2.53%) |
Nov 02, 2023 | 57.18 | 59.40 | 57.03 | 58.86 | 1,691,342 | +1.98(+3.48%) |