Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.69 | 63.56 | 60.73 | 61.00 | 609,877 | -2.61(-4.10%) |
Jan 30, 2024 | 63.77 | 64.26 | 63.28 | 63.61 | 408,271 | -0.26(-0.41%) |
Jan 29, 2024 | 61.98 | 63.95 | 61.97 | 63.87 | 478,145 | +2.10(+3.40%) |
Jan 26, 2024 | 63.05 | 63.83 | 61.55 | 61.77 | 633,562 | -0.92(-1.47%) |
Jan 25, 2024 | 63.86 | 64.18 | 62.07 | 62.69 | 1,095,606 | -0.27(-0.43%) |
Jan 24, 2024 | 62.70 | 64.02 | 62.02 | 62.96 | 527,055 | +0.42(+0.67%) |
Jan 23, 2024 | 64.70 | 64.90 | 62.53 | 62.54 | 651,060 | -1.60(-2.49%) |
Jan 22, 2024 | 64.52 | 64.64 | 63.48 | 64.14 | 558,514 | +0.38(+0.60%) |
Jan 19, 2024 | 63.45 | 63.93 | 62.23 | 63.76 | 623,278 | +0.64(+1.01%) |
Jan 18, 2024 | 61.62 | 63.71 | 60.04 | 63.12 | 803,755 | +1.50(+2.43%) |
Jan 17, 2024 | 61.37 | 63.09 | 61.02 | 61.62 | 636,871 | -0.92(-1.47%) |
Jan 16, 2024 | 61.79 | 63.26 | 61.25 | 62.54 | 601,234 | -0.04(-0.06%) |
Jan 12, 2024 | 63.90 | 63.94 | 61.91 | 62.58 | 323,621 | -0.69(-1.09%) |
Jan 11, 2024 | 62.52 | 63.35 | 61.53 | 63.27 | 552,768 | +0.12(+0.19%) |
Jan 10, 2024 | 62.21 | 63.22 | 61.51 | 63.15 | 449,837 | +0.77(+1.23%) |
Jan 09, 2024 | 62.22 | 63.20 | 61.85 | 62.38 | 478,734 | -0.98(-1.55%) |
Jan 08, 2024 | 62.80 | 63.38 | 62.33 | 63.36 | 243,257 | +0.50(+0.80%) |
Jan 05, 2024 | 61.42 | 63.27 | 61.32 | 62.86 | 338,238 | +0.73(+1.17%) |
Jan 04, 2024 | 61.32 | 62.43 | 61.31 | 62.13 | 385,965 | +0.98(+1.60%) |
Jan 03, 2024 | 63.50 | 63.53 | 60.85 | 61.15 | 439,647 | -2.86(-4.47%) |
Jan 02, 2024 | 64.11 | 65.50 | 63.54 | 64.01 | 511,801 | -0.62(-0.96%) |
Dec 29, 2023 | 65.22 | 65.47 | 64.46 | 64.63 | 362,133 | -0.85(-1.30%) |
Dec 28, 2023 | 64.55 | 65.49 | 64.55 | 65.48 | 285,755 | +0.62(+0.96%) |
Dec 27, 2023 | 64.72 | 65.12 | 64.72 | 64.86 | 299,031 | +0.17(+0.26%) |
Dec 26, 2023 | 64.33 | 65.04 | 64.02 | 64.69 | 236,665 | +0.66(+1.03%) |
Dec 22, 2023 | 63.69 | 64.38 | 63.56 | 64.03 | 229,361 | +0.70(+1.11%) |
Dec 21, 2023 | 62.44 | 63.50 | 62.07 | 63.33 | 596,639 | +1.44(+2.33%) |
Dec 20, 2023 | 63.84 | 64.31 | 61.39 | 61.89 | 624,593 | -2.04(-3.19%) |
Dec 19, 2023 | 62.41 | 64.22 | 62.01 | 63.93 | 823,810 | +1.78(+2.86%) |
Dec 18, 2023 | 62.68 | 62.97 | 61.88 | 62.15 | 728,349 | -0.20(-0.32%) |
Dec 15, 2023 | 62.68 | 63.22 | 61.20 | 62.35 | 1,727,332 | -0.36(-0.57%) |
Dec 14, 2023 | 61.66 | 63.87 | 61.37 | 62.71 | 1,254,628 | +2.78(+4.64%) |
Dec 13, 2023 | 57.05 | 59.94 | 56.90 | 59.93 | 654,016 | +2.78(+4.86%) |
Dec 12, 2023 | 57.97 | 58.05 | 56.99 | 57.15 | 384,203 | -0.86(-1.48%) |
Dec 11, 2023 | 57.70 | 58.33 | 57.37 | 58.01 | 405,398 | +0.29(+0.50%) |
Dec 08, 2023 | 57.72 | 58.48 | 57.44 | 57.72 | 355,215 | +0.31(+0.54%) |
Dec 07, 2023 | 56.79 | 57.44 | 56.61 | 57.41 | 392,047 | +0.98(+1.74%) |
Dec 06, 2023 | 57.21 | 58.79 | 56.32 | 56.43 | 250,316 | -0.29(-0.51%) |
Dec 05, 2023 | 56.85 | 57.20 | 56.18 | 56.72 | 355,450 | -0.28(-0.49%) |
Dec 04, 2023 | 56.17 | 57.54 | 56.15 | 57.00 | 350,917 | +0.37(+0.65%) |
Dec 01, 2023 | 54.62 | 57.03 | 53.69 | 56.63 | 861,844 | +1.75(+3.19%) |
Nov 30, 2023 | 55.38 | 55.86 | 54.48 | 54.88 | 551,229 | -0.38(-0.69%) |
Nov 29, 2023 | 55.20 | 55.99 | 54.98 | 55.26 | 719,855 | +0.52(+0.95%) |
Nov 28, 2023 | 54.92 | 55.18 | 54.10 | 54.74 | 480,653 | -0.15(-0.27%) |
Nov 27, 2023 | 54.48 | 54.99 | 54.04 | 54.89 | 461,883 | +0.15(+0.27%) |
Nov 24, 2023 | 54.24 | 54.85 | 54.12 | 54.74 | 328,405 | +0.45(+0.83%) |
Nov 22, 2023 | 54.11 | 54.55 | 53.62 | 54.29 | 416,234 | +0.84(+1.57%) |
Nov 21, 2023 | 54.55 | 54.55 | 53.16 | 53.45 | 601,430 | -1.27(-2.32%) |
Nov 20, 2023 | 54.91 | 55.18 | 54.00 | 54.72 | 476,645 | -0.24(-0.44%) |
Nov 17, 2023 | 55.93 | 55.93 | 54.72 | 54.96 | 713,759 | -0.08(-0.15%) |
Nov 16, 2023 | 56.76 | 56.85 | 55.02 | 55.04 | 553,228 | -1.59(-2.81%) |
Nov 15, 2023 | 56.49 | 57.91 | 56.32 | 56.63 | 566,692 | -0.37(-0.65%) |
Nov 14, 2023 | 56.64 | 58.56 | 56.41 | 57.00 | 637,790 | +2.61(+4.80%) |
Nov 13, 2023 | 54.22 | 54.78 | 53.25 | 54.39 | 346,309 | -0.18(-0.33%) |
Nov 10, 2023 | 54.83 | 54.91 | 54.16 | 54.57 | 521,643 | -0.40(-0.73%) |
Nov 09, 2023 | 55.89 | 55.99 | 54.79 | 54.97 | 306,285 | -0.82(-1.47%) |
Nov 08, 2023 | 56.51 | 56.51 | 55.64 | 55.79 | 340,577 | -0.45(-0.80%) |
Nov 07, 2023 | 56.70 | 57.63 | 55.83 | 56.24 | 308,118 | -0.66(-1.16%) |
Nov 06, 2023 | 57.78 | 58.03 | 56.75 | 56.90 | 344,164 | -0.87(-1.51%) |
Nov 03, 2023 | 58.98 | 59.82 | 57.58 | 57.77 | 484,776 | +0.60(+1.05%) |
Nov 02, 2023 | 55.12 | 57.31 | 55.12 | 57.17 | 302,975 | +2.81(+5.17%) |