Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.49 | 67.10 | 64.48 | 65.75 | 188,171 | +1.07(+1.65%) |
Jan 30, 2024 | 65.49 | 65.84 | 62.98 | 64.68 | 130,297 | -0.53(-0.81%) |
Jan 29, 2024 | 64.74 | 65.59 | 63.07 | 65.21 | 178,593 | +0.79(+1.23%) |
Jan 26, 2024 | 63.37 | 64.71 | 61.99 | 64.42 | 164,995 | +1.12(+1.77%) |
Jan 25, 2024 | 62.33 | 64.06 | 61.88 | 63.30 | 173,037 | +1.34(+2.16%) |
Jan 24, 2024 | 66.45 | 66.79 | 61.95 | 61.96 | 174,018 | -4.01(-6.08%) |
Jan 23, 2024 | 68.50 | 69.00 | 65.00 | 65.97 | 970,642 | -2.22(-3.26%) |
Jan 22, 2024 | 65.84 | 68.32 | 64.76 | 68.19 | 271,183 | +3.48(+5.39%) |
Jan 19, 2024 | 62.81 | 64.78 | 61.37 | 64.70 | 154,544 | +2.63(+4.25%) |
Jan 18, 2024 | 65.41 | 66.09 | 60.80 | 62.07 | 153,849 | -2.93(-4.51%) |
Jan 17, 2024 | 62.00 | 66.14 | 61.39 | 65.00 | 493,892 | +2.53(+4.05%) |
Jan 16, 2024 | 62.05 | 63.54 | 60.56 | 62.47 | 173,068 | -0.24(-0.38%) |
Jan 12, 2024 | 62.44 | 64.79 | 61.55 | 62.71 | 135,827 | +0.71(+1.15%) |
Jan 11, 2024 | 63.04 | 63.04 | 59.74 | 62.00 | 227,755 | -1.90(-2.97%) |
Jan 10, 2024 | 64.45 | 66.48 | 63.40 | 63.90 | 374,288 | -0.52(-0.81%) |
Jan 09, 2024 | 62.26 | 65.24 | 61.94 | 64.42 | 256,098 | +2.44(+3.94%) |
Jan 08, 2024 | 57.61 | 62.19 | 56.86 | 61.98 | 363,647 | +4.06(+7.01%) |
Jan 05, 2024 | 60.64 | 60.86 | 57.85 | 57.92 | 263,550 | -3.07(-5.03%) |
Jan 04, 2024 | 59.98 | 61.53 | 58.90 | 60.99 | 184,354 | +1.49(+2.50%) |
Jan 03, 2024 | 59.93 | 61.38 | 59.20 | 59.50 | 315,715 | -0.23(-0.39%) |
Jan 02, 2024 | 57.23 | 60.49 | 55.75 | 59.73 | 387,357 | +1.97(+3.41%) |
Dec 29, 2023 | 57.03 | 58.88 | 56.31 | 57.76 | 434,038 | +0.78(+1.37%) |
Dec 28, 2023 | 57.93 | 58.33 | 56.17 | 56.98 | 262,313 | -0.95(-1.64%) |
Dec 27, 2023 | 61.17 | 62.01 | 57.29 | 57.93 | 329,714 | -3.07(-5.03%) |
Dec 26, 2023 | 58.76 | 62.02 | 58.76 | 61.00 | 309,898 | +2.90(+4.99%) |
Dec 22, 2023 | 58.65 | 60.00 | 57.73 | 58.10 | 150,068 | -0.18(-0.31%) |
Dec 21, 2023 | 57.59 | 59.10 | 57.59 | 58.28 | 189,786 | +1.28(+2.25%) |
Dec 20, 2023 | 58.71 | 60.42 | 56.73 | 57.00 | 294,291 | -1.70(-2.90%) |
Dec 19, 2023 | 56.99 | 59.40 | 56.99 | 58.70 | 306,968 | +0.17(+0.29%) |
Dec 18, 2023 | 58.48 | 59.62 | 58.30 | 58.53 | 217,971 | -0.19(-0.32%) |
Dec 15, 2023 | 58.68 | 59.22 | 56.78 | 58.72 | 734,719 | +0.47(+0.81%) |
Dec 14, 2023 | 60.17 | 60.18 | 56.51 | 58.25 | 653,492 | -0.88(-1.49%) |
Dec 13, 2023 | 59.50 | 60.50 | 57.41 | 59.13 | 402,038 | -0.70(-1.17%) |
Dec 12, 2023 | 62.81 | 66.61 | 58.35 | 59.83 | 783,152 | -1.21(-1.98%) |
Dec 11, 2023 | 61.42 | 61.42 | 59.52 | 61.04 | 322,662 | +0.03(+0.05%) |
Dec 08, 2023 | 57.17 | 63.25 | 57.06 | 61.01 | 365,509 | +3.44(+5.98%) |
Dec 07, 2023 | 55.86 | 58.98 | 54.51 | 57.57 | 395,845 | +2.23(+4.03%) |
Dec 06, 2023 | 56.62 | 56.70 | 53.93 | 55.34 | 179,921 | -1.30(-2.30%) |
Dec 05, 2023 | 54.93 | 57.24 | 54.67 | 56.64 | 161,096 | +1.04(+1.87%) |
Dec 04, 2023 | 55.58 | 55.94 | 54.39 | 55.60 | 152,148 | -0.17(-0.30%) |
Dec 01, 2023 | 55.45 | 56.58 | 54.85 | 55.77 | 167,597 | +0.59(+1.07%) |
Nov 30, 2023 | 55.16 | 56.10 | 54.58 | 55.18 | 277,151 | +0.96(+1.78%) |
Nov 29, 2023 | 54.44 | 56.15 | 53.51 | 54.22 | 142,808 | +0.02(+0.03%) |
Nov 28, 2023 | 53.07 | 54.28 | 52.24 | 54.20 | 176,194 | +0.83(+1.56%) |
Nov 27, 2023 | 53.32 | 54.14 | 52.48 | 53.37 | 130,004 | -0.41(-0.76%) |
Nov 24, 2023 | 52.03 | 53.98 | 50.06 | 53.78 | 79,498 | +1.78(+3.42%) |
Nov 22, 2023 | 52.19 | 52.66 | 50.89 | 52.00 | 103,369 | +0.25(+0.48%) |
Nov 21, 2023 | 50.50 | 52.67 | 50.50 | 51.75 | 119,085 | +0.64(+1.25%) |
Nov 20, 2023 | 52.12 | 52.74 | 50.05 | 51.11 | 211,114 | -0.83(-1.60%) |
Nov 17, 2023 | 48.89 | 52.23 | 48.59 | 51.94 | 316,648 | +3.58(+7.40%) |
Nov 16, 2023 | 52.17 | 52.17 | 47.64 | 48.36 | 201,360 | -4.05(-7.73%) |
Nov 15, 2023 | 52.18 | 53.99 | 52.18 | 52.41 | 215,950 | +0.80(+1.55%) |
Nov 14, 2023 | 50.50 | 52.16 | 49.91 | 51.61 | 181,507 | +2.02(+4.07%) |
Nov 13, 2023 | 48.63 | 49.73 | 48.00 | 49.59 | 120,271 | +1.02(+2.10%) |
Nov 10, 2023 | 48.55 | 49.34 | 47.50 | 48.57 | 122,993 | +0.16(+0.33%) |
Nov 09, 2023 | 48.27 | 49.81 | 47.97 | 48.41 | 228,977 | +0.66(+1.38%) |
Nov 08, 2023 | 49.15 | 49.79 | 47.27 | 47.75 | 147,380 | -1.40(-2.85%) |
Nov 07, 2023 | 47.77 | 49.78 | 47.77 | 49.15 | 81,781 | +1.66(+3.50%) |
Nov 06, 2023 | 49.00 | 49.23 | 47.19 | 47.49 | 107,857 | -1.19(-2.44%) |
Nov 03, 2023 | 46.13 | 50.09 | 46.13 | 48.68 | 148,825 | +2.78(+6.06%) |
Nov 02, 2023 | 46.93 | 47.62 | 45.15 | 45.90 | 150,244 | -0.09(-0.20%) |