Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.79 | 67.79 | 64.52 | 65.04 | 160,796 | -2.74(-4.04%) |
Jan 30, 2024 | 66.65 | 67.87 | 66.03 | 67.79 | 78,614 | +0.84(+1.26%) |
Jan 29, 2024 | 67.81 | 67.84 | 65.83 | 66.94 | 71,225 | -0.71(-1.05%) |
Jan 26, 2024 | 67.39 | 68.29 | 66.68 | 67.66 | 76,227 | +0.22(+0.32%) |
Jan 25, 2024 | 66.86 | 67.93 | 66.00 | 67.44 | 80,371 | +1.69(+2.57%) |
Jan 24, 2024 | 67.38 | 67.38 | 64.99 | 65.75 | 84,688 | -0.97(-1.45%) |
Jan 23, 2024 | 68.73 | 69.56 | 66.33 | 66.72 | 127,796 | -1.92(-2.80%) |
Jan 22, 2024 | 64.37 | 68.64 | 64.37 | 68.64 | 114,483 | +4.93(+7.74%) |
Jan 19, 2024 | 63.94 | 64.04 | 62.52 | 63.71 | 116,572 | +0.27(+0.42%) |
Jan 18, 2024 | 62.40 | 64.32 | 61.70 | 63.44 | 107,753 | +1.46(+2.36%) |
Jan 17, 2024 | 61.44 | 62.17 | 60.36 | 61.98 | 80,289 | -0.38(-0.60%) |
Jan 16, 2024 | 62.99 | 64.20 | 61.98 | 62.35 | 117,481 | -1.34(-2.10%) |
Jan 12, 2024 | 64.63 | 64.65 | 63.57 | 63.69 | 64,073 | -0.21(-0.33%) |
Jan 11, 2024 | 63.61 | 63.95 | 62.56 | 63.90 | 68,474 | -0.24(-0.37%) |
Jan 10, 2024 | 64.34 | 65.22 | 63.83 | 64.13 | 82,938 | -0.21(-0.32%) |
Jan 09, 2024 | 63.59 | 64.34 | 62.88 | 64.34 | 157,031 | -0.05(-0.08%) |
Jan 08, 2024 | 63.20 | 65.31 | 62.76 | 64.39 | 137,018 | +1.26(+1.99%) |
Jan 05, 2024 | 60.87 | 64.12 | 60.87 | 63.13 | 130,492 | +1.70(+2.77%) |
Jan 04, 2024 | 61.65 | 62.50 | 60.97 | 61.43 | 119,112 | +0.10(+0.16%) |
Jan 03, 2024 | 62.23 | 62.23 | 60.80 | 61.33 | 103,586 | -0.91(-1.46%) |
Jan 02, 2024 | 61.36 | 62.45 | 60.41 | 62.24 | 103,524 | +0.69(+1.13%) |
Dec 29, 2023 | 62.22 | 62.83 | 61.48 | 61.55 | 111,429 | -0.42(-0.67%) |
Dec 28, 2023 | 61.54 | 62.19 | 61.18 | 61.97 | 61,998 | +0.63(+1.03%) |
Dec 27, 2023 | 61.56 | 61.99 | 60.83 | 61.33 | 65,540 | -0.25(-0.40%) |
Dec 26, 2023 | 59.29 | 61.63 | 59.16 | 61.58 | 61,114 | +2.70(+4.59%) |
Dec 22, 2023 | 59.32 | 59.44 | 57.90 | 58.88 | 101,026 | -0.16(-0.27%) |
Dec 21, 2023 | 58.38 | 59.13 | 57.28 | 59.04 | 96,569 | +1.32(+2.28%) |
Dec 20, 2023 | 58.77 | 60.76 | 57.46 | 57.72 | 106,365 | -1.35(-2.28%) |
Dec 19, 2023 | 57.94 | 59.10 | 57.67 | 59.07 | 136,722 | +1.21(+2.09%) |
Dec 18, 2023 | 57.40 | 57.90 | 55.43 | 57.86 | 148,527 | +0.40(+0.69%) |
Dec 15, 2023 | 55.91 | 57.54 | 55.01 | 57.46 | 251,304 | +1.66(+2.98%) |
Dec 14, 2023 | 53.31 | 56.39 | 53.31 | 55.80 | 120,900 | +2.81(+5.30%) |
Dec 13, 2023 | 51.18 | 53.22 | 50.77 | 52.99 | 128,882 | +1.41(+2.72%) |
Dec 12, 2023 | 51.38 | 51.60 | 50.32 | 51.58 | 79,402 | +0.41(+0.79%) |
Dec 11, 2023 | 49.99 | 51.21 | 49.58 | 51.18 | 102,925 | +1.00(+1.99%) |
Dec 08, 2023 | 50.13 | 50.97 | 49.90 | 50.18 | 64,286 | +0.05(+0.10%) |
Dec 07, 2023 | 49.15 | 50.13 | 48.90 | 50.13 | 60,245 | +0.96(+1.95%) |
Dec 06, 2023 | 50.17 | 51.80 | 49.07 | 49.17 | 73,256 | -0.39(-0.78%) |
Dec 05, 2023 | 49.55 | 50.30 | 48.60 | 49.55 | 96,985 | +0.96(+1.98%) |
Dec 04, 2023 | 48.30 | 49.07 | 47.95 | 48.59 | 64,456 | +0.20(+0.41%) |
Dec 01, 2023 | 46.86 | 48.53 | 46.86 | 48.40 | 53,812 | +1.22(+2.58%) |
Nov 30, 2023 | 47.38 | 47.77 | 46.57 | 47.18 | 78,278 | +0.08(+0.18%) |
Nov 29, 2023 | 47.11 | 48.16 | 46.71 | 47.10 | 66,200 | +0.24(+0.50%) |
Nov 28, 2023 | 47.69 | 48.13 | 46.55 | 46.86 | 43,831 | -1.11(-2.32%) |
Nov 27, 2023 | 47.13 | 48.11 | 46.41 | 47.97 | 44,387 | +0.89(+1.90%) |
Nov 24, 2023 | 46.35 | 47.17 | 46.21 | 47.08 | 37,601 | +0.87(+1.89%) |
Nov 22, 2023 | 46.45 | 46.74 | 46.02 | 46.20 | 32,304 | -0.02(-0.04%) |
Nov 21, 2023 | 45.71 | 46.40 | 45.46 | 46.22 | 37,471 | +0.39(+0.86%) |
Nov 20, 2023 | 46.69 | 46.69 | 45.71 | 45.83 | 134,540 | -0.52(-1.12%) |
Nov 17, 2023 | 46.33 | 46.89 | 45.73 | 46.35 | 91,607 | +0.36(+0.79%) |
Nov 16, 2023 | 46.39 | 46.96 | 45.74 | 45.98 | 62,011 | -0.36(-0.78%) |
Nov 15, 2023 | 45.61 | 46.99 | 45.61 | 46.35 | 68,541 | +0.95(+2.10%) |
Nov 14, 2023 | 45.07 | 45.86 | 44.92 | 45.39 | 60,237 | +1.29(+2.92%) |
Nov 13, 2023 | 44.28 | 44.66 | 43.94 | 44.11 | 33,942 | -0.24(-0.53%) |
Nov 10, 2023 | 43.47 | 44.68 | 43.33 | 44.34 | 47,112 | +0.90(+2.08%) |
Nov 09, 2023 | 43.71 | 44.70 | 43.23 | 43.44 | 49,837 | -0.18(-0.41%) |
Nov 08, 2023 | 43.06 | 43.75 | 42.90 | 43.62 | 49,267 | +0.59(+1.37%) |
Nov 07, 2023 | 42.38 | 43.06 | 41.04 | 43.03 | 137,697 | +0.14(+0.32%) |
Nov 06, 2023 | 42.99 | 42.99 | 41.66 | 42.89 | 46,332 | -0.06(-0.14%) |
Nov 03, 2023 | 43.37 | 44.13 | 42.61 | 42.95 | 40,889 | +0.75(+1.77%) |
Nov 02, 2023 | 41.53 | 42.42 | 40.65 | 42.20 | 81,732 | +0.81(+1.95%) |