Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.49 | 58.86 | 58.13 | 58.25 | 36,080 | -0.71(-1.20%) |
Jan 30, 2024 | 58.82 | 59.03 | 58.72 | 58.95 | 31,940 | -0.08(-0.13%) |
Jan 29, 2024 | 58.77 | 59.10 | 58.55 | 59.03 | 36,910 | +0.55(+0.94%) |
Jan 26, 2024 | 58.48 | 58.56 | 58.26 | 58.48 | 19,450 | +0.05(+0.08%) |
Jan 25, 2024 | 58.55 | 58.61 | 58.32 | 58.43 | 70,237 | -0.16(-0.27%) |
Jan 24, 2024 | 58.77 | 58.77 | 58.04 | 58.59 | 205,932 | +1.12(+1.94%) |
Jan 23, 2024 | 57.33 | 57.51 | 57.26 | 57.47 | 71,344 | -0.59(-1.01%) |
Jan 22, 2024 | 58.02 | 58.15 | 57.93 | 58.06 | 57,427 | -0.65(-1.10%) |
Jan 19, 2024 | 58.50 | 58.81 | 58.43 | 58.71 | 61,699 | +0.27(+0.47%) |
Jan 18, 2024 | 58.32 | 58.53 | 58.08 | 58.43 | 77,373 | +0.12(+0.20%) |
Jan 17, 2024 | 58.39 | 58.43 | 58.02 | 58.31 | 278,985 | -1.31(-2.20%) |
Jan 16, 2024 | 60.11 | 60.11 | 59.46 | 59.63 | 64,420 | -1.72(-2.81%) |
Jan 12, 2024 | 61.42 | 61.85 | 61.18 | 61.35 | 47,238 | +0.64(+1.05%) |
Jan 11, 2024 | 60.79 | 60.91 | 60.26 | 60.72 | 137,038 | -0.28(-0.47%) |
Jan 10, 2024 | 61.04 | 61.12 | 60.84 | 61.00 | 60,858 | -0.12(-0.19%) |
Jan 09, 2024 | 61.30 | 61.30 | 60.94 | 61.12 | 50,149 | -0.67(-1.08%) |
Jan 08, 2024 | 61.49 | 61.84 | 61.26 | 61.78 | 110,703 | -0.75(-1.21%) |
Jan 05, 2024 | 62.47 | 63.17 | 62.36 | 62.54 | 204,450 | -0.20(-0.31%) |
Jan 04, 2024 | 62.79 | 62.95 | 62.70 | 62.73 | 58,811 | -0.20(-0.31%) |
Jan 03, 2024 | 62.77 | 63.18 | 62.70 | 62.93 | 95,341 | -0.24(-0.39%) |
Jan 02, 2024 | 63.30 | 63.44 | 63.04 | 63.17 | 67,838 | +0.61(+0.97%) |
Dec 29, 2023 | 62.44 | 62.66 | 62.43 | 62.57 | 33,561 | -0.28(-0.45%) |
Dec 28, 2023 | 63.18 | 63.27 | 62.76 | 62.85 | 86,220 | +0.20(+0.31%) |
Dec 27, 2023 | 62.36 | 62.83 | 62.36 | 62.66 | 52,319 | +0.40(+0.65%) |
Dec 26, 2023 | 62.17 | 62.40 | 62.13 | 62.25 | 47,621 | +0.43(+0.70%) |
Dec 22, 2023 | 61.98 | 62.15 | 61.59 | 61.82 | 54,609 | +0.34(+0.56%) |
Dec 21, 2023 | 61.24 | 61.58 | 61.24 | 61.48 | 72,231 | +1.04(+1.72%) |
Dec 20, 2023 | 61.03 | 61.03 | 60.42 | 60.44 | 37,743 | -0.42(-0.69%) |
Dec 19, 2023 | 60.56 | 61.05 | 60.55 | 60.86 | 52,406 | +0.31(+0.51%) |
Dec 18, 2023 | 60.53 | 60.58 | 60.36 | 60.55 | 33,253 | +0.09(+0.14%) |
Dec 15, 2023 | 60.41 | 60.68 | 60.24 | 60.46 | 85,778 | +0.25(+0.42%) |
Dec 14, 2023 | 59.87 | 60.45 | 59.87 | 60.21 | 106,678 | +1.50(+2.56%) |
Dec 13, 2023 | 57.53 | 58.78 | 57.43 | 58.71 | 58,713 | +0.39(+0.66%) |
Dec 12, 2023 | 58.19 | 58.40 | 58.08 | 58.32 | 42,996 | -0.49(-0.84%) |
Dec 11, 2023 | 58.65 | 58.84 | 58.49 | 58.82 | 35,588 | -0.02(-0.03%) |
Dec 08, 2023 | 58.84 | 59.12 | 58.49 | 58.84 | 189,564 | -0.80(-1.35%) |
Dec 07, 2023 | 59.58 | 59.80 | 59.47 | 59.64 | 113,745 | -0.02(-0.03%) |
Dec 06, 2023 | 59.96 | 60.14 | 59.59 | 59.66 | 58,770 | +0.32(+0.54%) |
Dec 05, 2023 | 59.32 | 59.59 | 59.09 | 59.34 | 78,403 | -0.19(-0.33%) |
Dec 04, 2023 | 59.83 | 60.05 | 59.41 | 59.53 | 65,715 | -0.75(-1.24%) |
Dec 01, 2023 | 59.40 | 60.41 | 59.22 | 60.28 | 66,784 | +1.18(+2.00%) |
Nov 30, 2023 | 59.49 | 59.56 | 59.00 | 59.10 | 149,408 | -1.34(-2.21%) |
Nov 29, 2023 | 60.43 | 60.76 | 60.33 | 60.44 | 42,987 | -0.99(-1.61%) |
Nov 28, 2023 | 61.04 | 61.49 | 61.03 | 61.42 | 21,260 | +1.06(+1.75%) |
Nov 27, 2023 | 60.17 | 60.42 | 60.17 | 60.37 | 69,246 | +0.37(+0.61%) |
Nov 24, 2023 | 59.88 | 60.13 | 59.74 | 60.00 | 40,148 | -0.83(-1.37%) |
Nov 22, 2023 | 60.89 | 61.05 | 60.66 | 60.83 | 72,039 | -0.63(-1.03%) |
Nov 21, 2023 | 61.43 | 61.58 | 61.23 | 61.46 | 425,315 | +0.14(+0.22%) |
Nov 20, 2023 | 61.01 | 61.40 | 60.88 | 61.33 | 33,940 | +0.27(+0.44%) |
Nov 17, 2023 | 61.02 | 61.12 | 60.95 | 61.06 | 62,594 | +0.14(+0.22%) |
Nov 16, 2023 | 60.65 | 61.06 | 60.63 | 60.92 | 52,552 | +0.29(+0.48%) |
Nov 15, 2023 | 60.55 | 60.86 | 60.35 | 60.63 | 152,672 | +0.55(+0.92%) |
Nov 14, 2023 | 59.20 | 60.12 | 59.20 | 60.08 | 232,391 | +1.50(+2.57%) |
Nov 13, 2023 | 58.34 | 58.68 | 58.31 | 58.57 | 74,416 | -0.20(-0.35%) |
Nov 10, 2023 | 58.77 | 58.87 | 58.58 | 58.78 | 53,913 | -0.70(-1.17%) |
Nov 09, 2023 | 60.08 | 60.28 | 59.48 | 59.48 | 72,260 | -0.95(-1.57%) |
Nov 08, 2023 | 60.49 | 60.49 | 60.23 | 60.43 | 65,467 | +0.09(+0.14%) |
Nov 07, 2023 | 60.15 | 60.49 | 59.90 | 60.34 | 186,143 | -0.52(-0.86%) |
Nov 06, 2023 | 60.94 | 61.11 | 60.80 | 60.86 | 30,597 | -0.69(-1.12%) |
Nov 03, 2023 | 60.97 | 61.65 | 60.97 | 61.55 | 106,183 | +1.79(+3.00%) |
Nov 02, 2023 | 59.51 | 59.90 | 59.51 | 59.76 | 63,396 | +1.35(+2.31%) |