Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.35 | 63.37 | 62.08 | 62.10 | 27,430 | -1.34(-2.11%) |
Jan 30, 2024 | 63.12 | 63.56 | 63.06 | 63.44 | 65,236 | +0.54(+0.86%) |
Jan 29, 2024 | 62.08 | 62.90 | 62.00 | 62.90 | 26,686 | +0.87(+1.40%) |
Jan 26, 2024 | 62.13 | 62.20 | 61.71 | 62.03 | 19,430 | +0.03(+0.05%) |
Jan 25, 2024 | 61.60 | 62.00 | 61.37 | 62.00 | 34,746 | +1.21(+1.98%) |
Jan 24, 2024 | 61.87 | 61.87 | 60.72 | 60.79 | 20,175 | -0.63(-1.03%) |
Jan 23, 2024 | 63.08 | 63.16 | 61.20 | 61.42 | 58,972 | -2.28(-3.57%) |
Jan 22, 2024 | 62.97 | 63.72 | 62.97 | 63.70 | 31,135 | +1.11(+1.78%) |
Jan 19, 2024 | 62.41 | 62.61 | 61.71 | 62.58 | 12,253 | +0.40(+0.65%) |
Jan 18, 2024 | 61.73 | 62.26 | 61.49 | 62.18 | 6,320 | +0.74(+1.21%) |
Jan 17, 2024 | 61.13 | 61.44 | 60.98 | 61.44 | 7,691 | -0.24(-0.39%) |
Jan 16, 2024 | 61.68 | 61.91 | 61.40 | 61.68 | 4,958 | -0.42(-0.68%) |
Jan 12, 2024 | 62.81 | 62.81 | 61.77 | 62.10 | 27,134 | -0.41(-0.66%) |
Jan 11, 2024 | 62.34 | 62.52 | 61.72 | 62.51 | 53,658 | -0.02(-0.03%) |
Jan 10, 2024 | 62.26 | 62.54 | 61.96 | 62.53 | 130,780 | +0.92(+1.49%) |
Jan 09, 2024 | 61.41 | 61.72 | 61.19 | 61.61 | 31,326 | -0.28(-0.45%) |
Jan 08, 2024 | 61.03 | 61.93 | 61.03 | 61.89 | 41,168 | +1.02(+1.67%) |
Jan 05, 2024 | 60.61 | 61.41 | 60.18 | 60.87 | 56,969 | +0.11(+0.19%) |
Jan 04, 2024 | 60.76 | 61.31 | 60.69 | 60.76 | 27,526 | -0.02(-0.03%) |
Jan 03, 2024 | 61.62 | 61.62 | 60.75 | 60.78 | 55,654 | -1.36(-2.19%) |
Jan 02, 2024 | 62.48 | 62.63 | 61.81 | 62.14 | 52,844 | -0.96(-1.52%) |
Dec 29, 2023 | 63.19 | 63.49 | 62.95 | 63.10 | 16,448 | -0.26(-0.41%) |
Dec 28, 2023 | 63.40 | 63.56 | 63.27 | 63.36 | 7,195 | -0.19(-0.30%) |
Dec 27, 2023 | 63.47 | 63.75 | 63.12 | 63.55 | 22,570 | +0.23(+0.36%) |
Dec 26, 2023 | 63.12 | 63.44 | 62.94 | 63.32 | 5,646 | +0.36(+0.57%) |
Dec 22, 2023 | 62.90 | 63.03 | 62.58 | 62.96 | 6,754 | +0.41(+0.66%) |
Dec 21, 2023 | 62.53 | 62.88 | 62.03 | 62.55 | 19,385 | +0.48(+0.78%) |
Dec 20, 2023 | 62.79 | 63.28 | 61.98 | 62.07 | 28,846 | -0.66(-1.06%) |
Dec 19, 2023 | 62.13 | 62.85 | 62.13 | 62.73 | 14,520 | +1.05(+1.70%) |
Dec 18, 2023 | 62.06 | 62.20 | 61.54 | 61.68 | 22,726 | -0.36(-0.59%) |
Dec 15, 2023 | 62.59 | 62.81 | 61.99 | 62.04 | 16,471 | -0.79(-1.26%) |
Dec 14, 2023 | 61.18 | 62.87 | 61.18 | 62.83 | 58,437 | +2.57(+4.26%) |
Dec 13, 2023 | 59.25 | 60.44 | 58.51 | 60.27 | 45,849 | +1.20(+2.04%) |
Dec 12, 2023 | 58.75 | 59.31 | 58.60 | 59.06 | 8,956 | +0.31(+0.53%) |
Dec 11, 2023 | 58.37 | 58.80 | 58.37 | 58.75 | 17,458 | +0.30(+0.52%) |
Dec 08, 2023 | 57.60 | 58.51 | 57.60 | 58.45 | 16,699 | +0.77(+1.34%) |
Dec 07, 2023 | 57.17 | 57.67 | 57.17 | 57.67 | 7,904 | +0.63(+1.11%) |
Dec 06, 2023 | 57.01 | 57.71 | 57.01 | 57.04 | 8,536 | +0.47(+0.83%) |
Dec 05, 2023 | 56.58 | 56.77 | 56.45 | 56.57 | 18,133 | -0.26(-0.46%) |
Dec 04, 2023 | 56.19 | 56.93 | 56.19 | 56.83 | 8,465 | +0.35(+0.62%) |
Dec 01, 2023 | 54.92 | 56.57 | 54.92 | 56.48 | 29,475 | +1.50(+2.73%) |
Nov 30, 2023 | 54.77 | 55.06 | 54.20 | 54.98 | 20,956 | +0.16(+0.29%) |
Nov 29, 2023 | 54.94 | 55.20 | 54.77 | 54.82 | 9,980 | +0.35(+0.64%) |
Nov 28, 2023 | 55.23 | 55.27 | 54.47 | 54.47 | 19,617 | -0.77(-1.39%) |
Nov 27, 2023 | 55.06 | 55.46 | 55.06 | 55.24 | 15,976 | -0.07(-0.13%) |
Nov 24, 2023 | 55.02 | 55.31 | 55.02 | 55.31 | 3,149 | +0.22(+0.40%) |
Nov 22, 2023 | 54.91 | 55.44 | 54.91 | 55.09 | 33,026 | +0.31(+0.57%) |
Nov 21, 2023 | 55.10 | 55.18 | 54.78 | 54.78 | 5,946 | -0.32(-0.58%) |
Nov 20, 2023 | 54.98 | 55.18 | 54.83 | 55.10 | 7,317 | -0.14(-0.25%) |
Nov 17, 2023 | 55.21 | 55.24 | 55.09 | 55.24 | 13,622 | +0.26(+0.47%) |
Nov 16, 2023 | 55.29 | 55.50 | 54.87 | 54.98 | 21,191 | -0.14(-0.25%) |
Nov 15, 2023 | 55.82 | 56.02 | 55.10 | 55.12 | 36,629 | -0.69(-1.24%) |
Nov 14, 2023 | 54.47 | 56.03 | 54.47 | 55.81 | 24,028 | +3.05(+5.77%) |
Nov 13, 2023 | 52.79 | 53.02 | 52.55 | 52.76 | 16,209 | -0.32(-0.60%) |
Nov 10, 2023 | 52.34 | 53.14 | 52.30 | 53.08 | 6,558 | +1.09(+2.09%) |
Nov 09, 2023 | 52.58 | 52.91 | 51.91 | 51.99 | 30,951 | -0.55(-1.05%) |
Nov 08, 2023 | 52.69 | 53.01 | 52.20 | 52.54 | 16,871 | -0.10(-0.19%) |
Nov 07, 2023 | 52.32 | 52.74 | 52.01 | 52.64 | 18,569 | +0.22(+0.42%) |
Nov 06, 2023 | 52.77 | 52.77 | 52.20 | 52.42 | 13,001 | -0.42(-0.79%) |
Nov 03, 2023 | 52.14 | 53.22 | 52.14 | 52.84 | 36,015 | +1.55(+3.02%) |
Nov 02, 2023 | 50.54 | 51.69 | 50.54 | 51.30 | 13,237 | +1.52(+3.05%) |