Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.95 | 60.51 | 59.14 | 59.21 | 566,294 | -0.89(-1.49%) |
Jan 30, 2024 | 60.15 | 60.83 | 60.05 | 60.10 | 478,649 | -0.26(-0.42%) |
Jan 29, 2024 | 59.21 | 60.37 | 58.97 | 60.36 | 380,896 | +0.89(+1.50%) |
Jan 26, 2024 | 59.93 | 60.15 | 59.30 | 59.46 | 341,416 | -0.13(-0.21%) |
Jan 25, 2024 | 59.57 | 59.74 | 58.88 | 59.59 | 916,876 | +0.46(+0.78%) |
Jan 24, 2024 | 59.79 | 59.91 | 59.02 | 59.13 | 482,530 | -0.07(-0.12%) |
Jan 23, 2024 | 60.66 | 60.75 | 59.08 | 59.20 | 602,550 | -1.30(-2.14%) |
Jan 22, 2024 | 59.58 | 60.76 | 59.58 | 60.49 | 548,403 | +1.31(+2.22%) |
Jan 19, 2024 | 58.66 | 59.28 | 58.14 | 59.18 | 878,657 | +0.87(+1.50%) |
Jan 18, 2024 | 58.74 | 59.08 | 57.97 | 58.31 | 449,531 | -0.26(-0.45%) |
Jan 17, 2024 | 58.91 | 59.55 | 58.17 | 58.57 | 733,765 | -1.07(-1.79%) |
Jan 16, 2024 | 59.50 | 59.94 | 59.09 | 59.64 | 874,268 | -1.14(-1.87%) |
Jan 12, 2024 | 61.00 | 61.09 | 60.27 | 60.78 | 336,266 | +0.26(+0.42%) |
Jan 11, 2024 | 60.69 | 61.09 | 59.65 | 60.52 | 345,576 | -0.54(-0.88%) |
Jan 10, 2024 | 60.58 | 61.07 | 60.37 | 61.06 | 468,206 | +0.65(+1.07%) |
Jan 09, 2024 | 60.35 | 60.93 | 60.03 | 60.42 | 395,334 | -0.65(-1.06%) |
Jan 08, 2024 | 60.52 | 61.19 | 60.39 | 61.06 | 1,083,241 | +0.57(+0.94%) |
Jan 05, 2024 | 60.09 | 61.34 | 60.09 | 60.49 | 526,747 | +0.10(+0.16%) |
Jan 04, 2024 | 60.01 | 60.93 | 59.86 | 60.40 | 490,994 | +0.24(+0.39%) |
Jan 03, 2024 | 60.50 | 60.74 | 59.86 | 60.16 | 577,094 | -1.15(-1.87%) |
Jan 02, 2024 | 62.73 | 63.04 | 61.28 | 61.31 | 730,883 | -1.91(-3.03%) |
Dec 29, 2023 | 63.52 | 63.71 | 62.97 | 63.22 | 422,376 | -0.50(-0.79%) |
Dec 28, 2023 | 63.49 | 63.94 | 63.40 | 63.72 | 630,557 | +0.07(+0.11%) |
Dec 27, 2023 | 63.45 | 63.99 | 63.17 | 63.65 | 340,357 | +0.28(+0.45%) |
Dec 26, 2023 | 63.76 | 63.76 | 63.11 | 63.37 | 604,966 | -0.21(-0.32%) |
Dec 22, 2023 | 62.79 | 63.59 | 62.15 | 63.57 | 4,450,958 | +1.02(+1.63%) |
Dec 21, 2023 | 63.33 | 63.59 | 60.37 | 62.55 | 1,481,399 | -0.39(-0.62%) |
Dec 20, 2023 | 63.84 | 64.31 | 62.93 | 62.95 | 468,753 | -0.95(-1.49%) |
Dec 19, 2023 | 62.81 | 64.05 | 62.74 | 63.90 | 1,002,758 | +1.28(+2.04%) |
Dec 18, 2023 | 63.26 | 63.70 | 62.20 | 62.62 | 1,125,967 | -0.53(-0.84%) |
Dec 15, 2023 | 63.17 | 64.30 | 63.10 | 63.15 | 1,365,839 | -0.34(-0.54%) |
Dec 14, 2023 | 63.09 | 63.87 | 62.72 | 63.50 | 817,000 | +1.36(+2.19%) |
Dec 13, 2023 | 59.77 | 62.61 | 59.23 | 62.13 | 1,183,205 | +2.36(+3.96%) |
Dec 12, 2023 | 60.52 | 60.52 | 59.56 | 59.77 | 484,680 | -0.76(-1.25%) |
Dec 11, 2023 | 60.65 | 60.97 | 60.32 | 60.52 | 455,641 | -0.21(-0.34%) |
Dec 08, 2023 | 60.65 | 61.13 | 60.38 | 60.73 | 784,983 | -0.21(-0.34%) |
Dec 07, 2023 | 60.08 | 60.95 | 59.70 | 60.94 | 421,676 | +1.08(+1.80%) |
Dec 06, 2023 | 59.93 | 60.97 | 59.76 | 59.86 | 449,749 | +0.23(+0.39%) |
Dec 05, 2023 | 59.93 | 60.52 | 58.96 | 59.62 | 574,844 | -0.46(-0.76%) |
Dec 04, 2023 | 58.61 | 60.26 | 58.61 | 60.08 | 553,679 | +1.31(+2.23%) |
Dec 01, 2023 | 57.56 | 58.79 | 57.56 | 58.77 | 488,782 | +0.80(+1.38%) |
Nov 30, 2023 | 57.33 | 58.13 | 57.22 | 57.97 | 481,065 | +0.75(+1.31%) |
Nov 29, 2023 | 57.36 | 57.76 | 57.07 | 57.22 | 351,310 | +0.17(+0.31%) |
Nov 28, 2023 | 56.99 | 57.25 | 56.31 | 57.05 | 636,366 | -0.06(-0.10%) |
Nov 27, 2023 | 56.23 | 57.24 | 55.76 | 57.10 | 472,189 | +0.58(+1.03%) |
Nov 24, 2023 | 56.44 | 56.87 | 56.44 | 56.52 | 107,413 | +0.18(+0.33%) |
Nov 22, 2023 | 55.75 | 56.55 | 55.75 | 56.34 | 732,201 | +0.77(+1.38%) |
Nov 21, 2023 | 55.63 | 56.21 | 55.50 | 55.57 | 423,417 | -0.30(-0.54%) |
Nov 20, 2023 | 55.01 | 56.20 | 55.01 | 55.87 | 1,073,863 | +0.56(+1.02%) |
Nov 17, 2023 | 55.19 | 55.33 | 54.64 | 55.30 | 523,261 | +0.53(+0.98%) |
Nov 16, 2023 | 54.93 | 55.06 | 54.43 | 54.77 | 1,162,574 | -0.15(-0.27%) |
Nov 15, 2023 | 53.82 | 55.06 | 53.82 | 54.92 | 595,553 | +0.43(+0.79%) |
Nov 14, 2023 | 53.01 | 54.77 | 52.35 | 54.49 | 1,232,529 | +2.71(+5.24%) |
Nov 13, 2023 | 51.91 | 51.96 | 51.31 | 51.77 | 3,280,386 | -0.38(-0.73%) |
Nov 10, 2023 | 51.81 | 52.34 | 51.60 | 52.15 | 290,224 | +0.49(+0.94%) |
Nov 09, 2023 | 53.03 | 53.03 | 51.59 | 51.67 | 380,692 | -1.30(-2.46%) |
Nov 08, 2023 | 52.79 | 53.27 | 52.42 | 52.97 | 1,609,879 | +0.32(+0.61%) |
Nov 07, 2023 | 52.77 | 52.87 | 52.26 | 52.65 | 314,395 | -0.33(-0.62%) |
Nov 06, 2023 | 53.74 | 53.86 | 52.87 | 52.98 | 392,997 | -1.10(-2.03%) |
Nov 03, 2023 | 53.38 | 54.55 | 53.03 | 54.08 | 619,754 | +1.67(+3.19%) |
Nov 02, 2023 | 51.18 | 52.52 | 51.18 | 52.41 | 563,346 | +1.77(+3.50%) |