Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.74 | 57.79 | 55.66 | 56.07 | 3,198,173 | -1.24(-2.17%) |
Jan 30, 2024 | 57.64 | 57.81 | 57.12 | 57.31 | 583,528 | -0.49(-0.85%) |
Jan 29, 2024 | 57.39 | 58.03 | 57.06 | 57.81 | 517,009 | +0.38(+0.65%) |
Jan 26, 2024 | 58.41 | 58.63 | 57.39 | 57.43 | 375,652 | -0.67(-1.16%) |
Jan 25, 2024 | 59.41 | 59.41 | 57.79 | 58.10 | 692,514 | -0.66(-1.13%) |
Jan 24, 2024 | 60.53 | 60.72 | 58.34 | 58.77 | 858,812 | -1.29(-2.15%) |
Jan 23, 2024 | 59.62 | 60.24 | 59.21 | 60.06 | 936,245 | +0.63(+1.06%) |
Jan 22, 2024 | 58.49 | 59.77 | 58.12 | 59.43 | 965,420 | +1.36(+2.35%) |
Jan 19, 2024 | 57.75 | 58.09 | 56.92 | 58.06 | 518,464 | +0.58(+1.01%) |
Jan 18, 2024 | 57.69 | 57.82 | 56.89 | 57.48 | 438,302 | -0.21(-0.36%) |
Jan 17, 2024 | 57.75 | 58.57 | 57.18 | 57.69 | 488,242 | -0.58(-1.00%) |
Jan 16, 2024 | 59.35 | 59.29 | 58.08 | 58.27 | 606,312 | -1.08(-1.81%) |
Jan 12, 2024 | 59.82 | 60.02 | 59.13 | 59.35 | 261,212 | +0.25(+0.42%) |
Jan 11, 2024 | 60.37 | 60.37 | 58.80 | 59.10 | 537,176 | -1.55(-2.56%) |
Jan 10, 2024 | 61.00 | 61.14 | 60.50 | 60.65 | 359,362 | -0.33(-0.53%) |
Jan 09, 2024 | 61.71 | 61.71 | 60.89 | 60.98 | 425,069 | -1.30(-2.09%) |
Jan 08, 2024 | 62.02 | 62.41 | 61.47 | 62.28 | 330,041 | +0.36(+0.57%) |
Jan 05, 2024 | 61.84 | 62.65 | 61.55 | 61.93 | 402,076 | -0.38(-0.60%) |
Jan 04, 2024 | 63.11 | 63.14 | 61.97 | 62.30 | 808,779 | -0.59(-0.94%) |
Jan 03, 2024 | 62.97 | 63.84 | 62.25 | 62.89 | 506,116 | -0.08(-0.13%) |
Jan 02, 2024 | 61.57 | 63.35 | 61.32 | 62.97 | 487,191 | +1.40(+2.28%) |
Dec 29, 2023 | 61.32 | 61.81 | 61.11 | 61.57 | 385,107 | -0.07(-0.11%) |
Dec 28, 2023 | 61.50 | 62.29 | 61.50 | 61.64 | 282,713 | -0.17(-0.27%) |
Dec 27, 2023 | 62.62 | 62.62 | 61.58 | 61.81 | 349,384 | -0.71(-1.14%) |
Dec 26, 2023 | 62.98 | 63.28 | 62.50 | 62.52 | 634,160 | -0.47(-0.75%) |
Dec 22, 2023 | 62.46 | 63.86 | 62.21 | 62.99 | 472,252 | +0.78(+1.25%) |
Dec 21, 2023 | 62.10 | 62.56 | 61.62 | 62.21 | 326,428 | +0.29(+0.46%) |
Dec 20, 2023 | 62.83 | 63.42 | 61.79 | 61.93 | 358,108 | -0.87(-1.38%) |
Dec 19, 2023 | 62.26 | 63.04 | 62.16 | 62.80 | 467,206 | +0.77(+1.24%) |
Dec 18, 2023 | 62.55 | 62.68 | 61.84 | 62.02 | 350,661 | -0.13(-0.21%) |
Dec 15, 2023 | 63.86 | 63.89 | 61.79 | 62.15 | 1,414,158 | -1.71(-2.68%) |
Dec 14, 2023 | 64.90 | 65.66 | 63.74 | 63.86 | 967,907 | -0.63(-0.98%) |
Dec 13, 2023 | 62.85 | 64.76 | 62.59 | 64.49 | 573,725 | +1.38(+2.19%) |
Dec 12, 2023 | 62.66 | 63.15 | 61.64 | 63.11 | 1,122,624 | +0.51(+0.82%) |
Dec 11, 2023 | 61.84 | 62.61 | 61.49 | 62.60 | 394,752 | +0.49(+0.80%) |
Dec 08, 2023 | 62.45 | 62.63 | 61.88 | 62.10 | 269,746 | -0.26(-0.42%) |
Dec 07, 2023 | 61.82 | 62.61 | 61.67 | 62.37 | 545,023 | +0.44(+0.71%) |
Dec 06, 2023 | 60.70 | 61.95 | 60.57 | 61.93 | 405,992 | +1.57(+2.60%) |
Dec 05, 2023 | 60.92 | 61.09 | 60.05 | 60.35 | 282,700 | -0.71(-1.17%) |
Dec 04, 2023 | 60.11 | 61.40 | 60.11 | 61.07 | 468,531 | +0.67(+1.12%) |
Dec 01, 2023 | 59.34 | 60.60 | 59.08 | 60.39 | 438,497 | +0.85(+1.43%) |
Nov 30, 2023 | 59.60 | 59.87 | 59.03 | 59.54 | 526,189 | +0.09(+0.15%) |
Nov 29, 2023 | 60.05 | 60.47 | 59.23 | 59.46 | 268,292 | -0.40(-0.67%) |
Nov 28, 2023 | 59.44 | 60.20 | 58.88 | 59.86 | 327,336 | +0.41(+0.69%) |
Nov 27, 2023 | 59.27 | 59.48 | 58.47 | 59.45 | 328,289 | +0.18(+0.30%) |
Nov 24, 2023 | 59.09 | 59.49 | 58.89 | 59.27 | 119,077 | +0.20(+0.33%) |
Nov 22, 2023 | 58.72 | 59.20 | 58.16 | 59.08 | 301,674 | +0.75(+1.29%) |
Nov 21, 2023 | 59.35 | 59.44 | 58.16 | 58.32 | 426,762 | -1.17(-1.97%) |
Nov 20, 2023 | 59.66 | 59.68 | 58.80 | 59.50 | 359,429 | -0.39(-0.65%) |
Nov 17, 2023 | 58.58 | 59.89 | 58.15 | 59.89 | 400,692 | +1.58(+2.71%) |
Nov 16, 2023 | 59.09 | 59.09 | 57.51 | 58.31 | 407,913 | -0.17(-0.28%) |
Nov 15, 2023 | 58.01 | 59.05 | 57.63 | 58.47 | 411,770 | +0.26(+0.45%) |
Nov 14, 2023 | 57.19 | 58.29 | 57.19 | 58.21 | 442,000 | +2.35(+4.21%) |
Nov 13, 2023 | 55.71 | 56.27 | 55.18 | 55.86 | 218,495 | +0.30(+0.54%) |
Nov 10, 2023 | 55.96 | 55.97 | 55.24 | 55.55 | 238,557 | -0.23(-0.42%) |
Nov 09, 2023 | 56.17 | 56.35 | 55.59 | 55.79 | 273,465 | +0.11(+0.19%) |
Nov 08, 2023 | 56.40 | 56.40 | 55.10 | 55.68 | 217,110 | -0.81(-1.43%) |
Nov 07, 2023 | 56.78 | 57.01 | 56.22 | 56.49 | 242,197 | -0.25(-0.45%) |
Nov 06, 2023 | 57.57 | 57.67 | 56.61 | 56.74 | 270,346 | -1.22(-2.10%) |
Nov 03, 2023 | 57.79 | 58.61 | 57.46 | 57.96 | 390,046 | +1.17(+2.06%) |
Nov 02, 2023 | 55.67 | 57.03 | 55.56 | 56.79 | 263,063 | +1.34(+2.41%) |