Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.04 | 60.37 | 59.58 | 59.60 | 63,477 | -0.07(-0.12%) |
Jan 30, 2024 | 59.69 | 59.72 | 59.46 | 59.67 | 396,357 | -0.25(-0.42%) |
Jan 29, 2024 | 59.63 | 60.01 | 59.54 | 59.92 | 26,770 | +0.50(+0.84%) |
Jan 26, 2024 | 59.48 | 59.59 | 59.33 | 59.42 | 74,489 | -0.23(-0.39%) |
Jan 25, 2024 | 59.88 | 59.88 | 59.46 | 59.65 | 114,895 | -0.07(-0.12%) |
Jan 24, 2024 | 60.01 | 60.07 | 59.68 | 59.72 | 179,930 | +0.17(+0.29%) |
Jan 23, 2024 | 59.39 | 59.58 | 59.25 | 59.55 | 50,411 | -0.20(-0.33%) |
Jan 22, 2024 | 59.65 | 59.83 | 59.59 | 59.75 | 41,811 | +0.48(+0.81%) |
Jan 19, 2024 | 59.04 | 59.32 | 58.80 | 59.27 | 63,814 | +0.21(+0.36%) |
Jan 18, 2024 | 58.83 | 59.09 | 58.76 | 59.06 | 111,210 | +0.49(+0.84%) |
Jan 17, 2024 | 58.40 | 58.60 | 58.29 | 58.57 | 137,207 | -0.79(-1.33%) |
Jan 16, 2024 | 59.88 | 59.88 | 59.25 | 59.36 | 368,610 | -0.88(-1.46%) |
Jan 12, 2024 | 60.37 | 60.55 | 60.17 | 60.24 | 111,466 | +0.40(+0.67%) |
Jan 11, 2024 | 59.79 | 59.90 | 59.38 | 59.84 | 68,673 | +0.29(+0.49%) |
Jan 10, 2024 | 59.48 | 59.66 | 59.47 | 59.55 | 36,154 | +0.63(+1.07%) |
Jan 09, 2024 | 58.88 | 59.02 | 58.79 | 58.92 | 52,872 | -0.42(-0.71%) |
Jan 08, 2024 | 58.56 | 59.34 | 58.56 | 59.34 | 55,370 | +0.70(+1.19%) |
Jan 05, 2024 | 58.59 | 59.21 | 58.53 | 58.64 | 76,166 | +0.22(+0.38%) |
Jan 04, 2024 | 58.42 | 58.71 | 58.39 | 58.42 | 91,726 | -0.18(-0.31%) |
Jan 03, 2024 | 58.57 | 58.79 | 58.32 | 58.60 | 104,027 | -0.36(-0.61%) |
Jan 02, 2024 | 59.01 | 59.30 | 58.89 | 58.96 | 153,988 | -0.55(-0.92%) |
Dec 29, 2023 | 59.58 | 59.74 | 59.38 | 59.51 | 55,252 | -0.01(-0.02%) |
Dec 28, 2023 | 59.46 | 59.79 | 59.46 | 59.52 | 56,752 | +0.21(+0.35%) |
Dec 27, 2023 | 58.90 | 59.31 | 58.90 | 59.31 | 105,150 | +0.38(+0.64%) |
Dec 26, 2023 | 58.61 | 58.97 | 58.61 | 58.93 | 47,837 | +0.10(+0.17%) |
Dec 22, 2023 | 58.73 | 59.00 | 58.67 | 58.83 | 76,254 | +0.22(+0.38%) |
Dec 21, 2023 | 58.15 | 58.63 | 58.15 | 58.61 | 57,827 | +1.08(+1.88%) |
Dec 20, 2023 | 58.19 | 58.27 | 57.43 | 57.53 | 105,181 | -0.51(-0.89%) |
Dec 19, 2023 | 57.98 | 58.15 | 57.92 | 58.04 | 54,804 | +0.43(+0.75%) |
Dec 18, 2023 | 57.73 | 57.73 | 57.44 | 57.61 | 107,544 | +0.05(+0.09%) |
Dec 15, 2023 | 57.93 | 57.97 | 57.50 | 57.56 | 63,320 | -0.49(-0.85%) |
Dec 14, 2023 | 57.84 | 58.18 | 57.80 | 58.05 | 77,676 | +0.18(+0.31%) |
Dec 13, 2023 | 56.83 | 57.91 | 56.61 | 57.88 | 86,714 | +1.05(+1.85%) |
Dec 12, 2023 | 56.52 | 56.83 | 56.42 | 56.83 | 69,431 | -0.01(-0.02%) |
Dec 11, 2023 | 56.58 | 56.84 | 56.58 | 56.84 | 104,874 | +0.16(+0.28%) |
Dec 08, 2023 | 56.36 | 56.68 | 56.33 | 56.68 | 33,117 | -0.15(-0.26%) |
Dec 07, 2023 | 56.45 | 57.06 | 56.31 | 56.83 | 95,894 | +0.48(+0.85%) |
Dec 06, 2023 | 56.73 | 56.79 | 56.32 | 56.35 | 35,674 | +0.49(+0.88%) |
Dec 05, 2023 | 55.82 | 55.96 | 55.75 | 55.86 | 42,535 | -0.31(-0.56%) |
Dec 04, 2023 | 56.18 | 56.43 | 56.06 | 56.17 | 95,630 | -0.81(-1.43%) |
Dec 01, 2023 | 56.08 | 56.98 | 56.08 | 56.98 | 72,759 | +0.69(+1.22%) |
Nov 30, 2023 | 56.35 | 56.41 | 56.11 | 56.30 | 41,448 | +0.03(+0.05%) |
Nov 29, 2023 | 56.36 | 56.46 | 56.19 | 56.27 | 32,287 | -0.12(-0.21%) |
Nov 28, 2023 | 56.15 | 56.57 | 56.09 | 56.39 | 31,880 | +0.10(+0.17%) |
Nov 27, 2023 | 56.19 | 56.33 | 56.13 | 56.29 | 36,394 | -0.09(-0.17%) |
Nov 24, 2023 | 56.20 | 56.42 | 56.20 | 56.38 | 14,151 | +0.15(+0.27%) |
Nov 22, 2023 | 56.29 | 56.32 | 56.00 | 56.23 | 36,110 | +0.16(+0.28%) |
Nov 21, 2023 | 56.34 | 56.39 | 55.99 | 56.07 | 24,779 | -0.18(-0.31%) |
Nov 20, 2023 | 55.96 | 56.34 | 55.96 | 56.25 | 36,377 | +0.25(+0.44%) |
Nov 17, 2023 | 55.91 | 56.15 | 55.88 | 56.00 | 48,415 | +0.64(+1.15%) |
Nov 16, 2023 | 55.36 | 55.54 | 55.26 | 55.37 | 474,235 | -0.16(-0.28%) |
Nov 15, 2023 | 55.67 | 55.85 | 55.47 | 55.52 | 49,210 | -0.21(-0.37%) |
Nov 14, 2023 | 55.27 | 55.82 | 55.27 | 55.73 | 68,196 | +1.16(+2.12%) |
Nov 13, 2023 | 54.29 | 54.67 | 54.25 | 54.57 | 46,041 | +0.11(+0.20%) |
Nov 10, 2023 | 54.22 | 54.51 | 53.97 | 54.46 | 54,437 | +0.27(+0.51%) |
Nov 09, 2023 | 54.66 | 54.79 | 54.16 | 54.19 | 35,450 | +0.06(+0.11%) |
Nov 08, 2023 | 54.32 | 54.42 | 54.03 | 54.13 | 30,032 | -0.63(-1.15%) |
Nov 07, 2023 | 54.59 | 54.88 | 54.53 | 54.76 | 32,493 | -0.61(-1.10%) |
Nov 06, 2023 | 55.48 | 55.53 | 55.25 | 55.37 | 79,920 | -0.45(-0.81%) |
Nov 03, 2023 | 55.62 | 56.02 | 55.53 | 55.82 | 118,777 | +0.96(+1.75%) |
Nov 02, 2023 | 54.49 | 54.91 | 54.45 | 54.86 | 69,258 | +0.95(+1.77%) |