Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.70 | 63.79 | 62.46 | 62.48 | 144,954 | -1.76(-2.74%) |
Jan 30, 2024 | 64.47 | 64.61 | 64.01 | 64.24 | 92,393 | +0.02(+0.03%) |
Jan 29, 2024 | 63.45 | 64.27 | 63.30 | 64.22 | 95,584 | +0.83(+1.31%) |
Jan 26, 2024 | 63.01 | 63.71 | 63.01 | 63.39 | 321,144 | +0.26(+0.41%) |
Jan 25, 2024 | 63.73 | 63.73 | 62.75 | 63.13 | 295,786 | -0.03(-0.05%) |
Jan 24, 2024 | 63.77 | 64.06 | 63.12 | 63.16 | 130,777 | -0.20(-0.32%) |
Jan 23, 2024 | 63.64 | 63.64 | 63.10 | 63.36 | 88,873 | -0.03(-0.05%) |
Jan 22, 2024 | 62.89 | 63.50 | 62.89 | 63.39 | 250,757 | +1.11(+1.78%) |
Jan 19, 2024 | 62.25 | 62.35 | 61.70 | 62.28 | 179,436 | +0.31(+0.50%) |
Jan 18, 2024 | 61.69 | 62.08 | 61.44 | 61.97 | 136,784 | +0.57(+0.93%) |
Jan 17, 2024 | 61.30 | 61.41 | 60.74 | 61.40 | 79,216 | -0.41(-0.66%) |
Jan 16, 2024 | 61.84 | 62.13 | 61.50 | 61.81 | 160,805 | -0.27(-0.43%) |
Jan 12, 2024 | 61.95 | 62.40 | 61.87 | 62.08 | 100,762 | +0.44(+0.71%) |
Jan 11, 2024 | 61.43 | 61.72 | 60.96 | 61.64 | 120,729 | +0.33(+0.54%) |
Jan 10, 2024 | 60.56 | 61.44 | 60.56 | 61.31 | 383,377 | +0.88(+1.46%) |
Jan 09, 2024 | 59.79 | 60.65 | 59.79 | 60.43 | 164,640 | +0.85(+1.43%) |
Jan 08, 2024 | 58.57 | 59.66 | 58.57 | 59.58 | 132,145 | +1.16(+1.99%) |
Jan 05, 2024 | 58.51 | 58.89 | 58.33 | 58.42 | 43,523 | -0.12(-0.20%) |
Jan 04, 2024 | 58.80 | 58.98 | 58.51 | 58.54 | 93,103 | -0.18(-0.31%) |
Jan 03, 2024 | 58.90 | 59.31 | 58.64 | 58.72 | 98,180 | -0.67(-1.13%) |
Jan 02, 2024 | 59.93 | 59.93 | 59.08 | 59.39 | 91,607 | -1.02(-1.69%) |
Dec 29, 2023 | 60.61 | 60.78 | 60.11 | 60.41 | 53,475 | -0.29(-0.48%) |
Dec 28, 2023 | 60.74 | 60.78 | 60.56 | 60.70 | 49,182 | -0.07(-0.12%) |
Dec 27, 2023 | 60.85 | 61.11 | 60.64 | 60.77 | 61,434 | -0.12(-0.19%) |
Dec 26, 2023 | 60.47 | 61.03 | 60.47 | 60.89 | 63,019 | +0.36(+0.59%) |
Dec 22, 2023 | 60.37 | 60.64 | 60.25 | 60.53 | 46,726 | +0.25(+0.41%) |
Dec 21, 2023 | 60.10 | 60.35 | 59.78 | 60.28 | 109,639 | +0.57(+0.95%) |
Dec 20, 2023 | 60.27 | 60.76 | 59.62 | 59.71 | 85,282 | -0.78(-1.29%) |
Dec 19, 2023 | 60.16 | 60.53 | 60.16 | 60.49 | 98,642 | +0.45(+0.75%) |
Dec 18, 2023 | 59.87 | 60.13 | 59.72 | 60.04 | 90,906 | +0.17(+0.28%) |
Dec 15, 2023 | 59.50 | 59.92 | 59.50 | 59.87 | 74,836 | +0.45(+0.76%) |
Dec 14, 2023 | 59.84 | 60.26 | 58.91 | 59.42 | 84,598 | -0.04(-0.07%) |
Dec 13, 2023 | 58.83 | 59.58 | 58.62 | 59.46 | 68,151 | +0.68(+1.16%) |
Dec 12, 2023 | 58.10 | 58.90 | 57.98 | 58.78 | 74,097 | +0.65(+1.12%) |
Dec 11, 2023 | 57.64 | 58.31 | 57.64 | 58.13 | 61,245 | +0.58(+1.01%) |
Dec 08, 2023 | 57.13 | 57.73 | 57.13 | 57.55 | 64,052 | +0.22(+0.38%) |
Dec 07, 2023 | 57.48 | 57.48 | 56.89 | 57.33 | 36,704 | -0.03(-0.05%) |
Dec 06, 2023 | 57.93 | 58.23 | 57.34 | 57.36 | 57,987 | -0.19(-0.33%) |
Dec 05, 2023 | 57.52 | 57.59 | 57.19 | 57.55 | 103,099 | -0.26(-0.45%) |
Dec 04, 2023 | 57.26 | 57.82 | 57.14 | 57.81 | 71,440 | +0.40(+0.70%) |
Dec 01, 2023 | 56.68 | 57.46 | 56.37 | 57.41 | 120,175 | +0.73(+1.29%) |
Nov 30, 2023 | 56.55 | 56.96 | 56.21 | 56.68 | 54,147 | +0.07(+0.12%) |
Nov 29, 2023 | 56.07 | 56.81 | 56.07 | 56.61 | 58,518 | +0.92(+1.65%) |
Nov 28, 2023 | 55.37 | 56.05 | 55.36 | 55.69 | 93,158 | +0.05(+0.09%) |
Nov 27, 2023 | 55.46 | 55.79 | 55.45 | 55.64 | 51,587 | +0.00(+0.00%) |
Nov 24, 2023 | 55.27 | 55.69 | 55.16 | 55.64 | 36,991 | +0.34(+0.61%) |
Nov 22, 2023 | 55.35 | 55.61 | 55.13 | 55.30 | 50,362 | +0.11(+0.20%) |
Nov 21, 2023 | 54.95 | 55.37 | 54.91 | 55.19 | 40,262 | +0.18(+0.33%) |
Nov 20, 2023 | 54.60 | 55.25 | 54.60 | 55.01 | 61,036 | +0.50(+0.92%) |
Nov 17, 2023 | 54.23 | 54.63 | 54.13 | 54.51 | 62,513 | +0.46(+0.85%) |
Nov 16, 2023 | 53.80 | 54.40 | 53.77 | 54.06 | 43,814 | -0.49(-0.90%) |
Nov 15, 2023 | 55.08 | 55.18 | 54.48 | 54.54 | 62,976 | -0.34(-0.62%) |
Nov 14, 2023 | 54.31 | 54.98 | 54.23 | 54.88 | 80,752 | +1.39(+2.59%) |
Nov 13, 2023 | 53.16 | 53.62 | 53.16 | 53.50 | 57,682 | +0.18(+0.34%) |
Nov 10, 2023 | 52.73 | 53.40 | 52.49 | 53.32 | 52,165 | +0.81(+1.54%) |
Nov 09, 2023 | 52.92 | 53.18 | 52.42 | 52.51 | 46,589 | -0.22(-0.42%) |
Nov 08, 2023 | 52.79 | 53.02 | 52.53 | 52.73 | 66,541 | +0.09(+0.17%) |
Nov 07, 2023 | 52.28 | 53.01 | 52.23 | 52.64 | 60,549 | +0.60(+1.15%) |
Nov 06, 2023 | 52.33 | 52.35 | 51.64 | 52.04 | 50,576 | -0.30(-0.57%) |
Nov 03, 2023 | 51.20 | 52.51 | 51.20 | 52.34 | 89,898 | +0.79(+1.53%) |
Nov 02, 2023 | 51.44 | 51.67 | 51.28 | 51.55 | 44,971 | +0.46(+0.90%) |