Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.05 | 62.27 | 59.35 | 60.86 | 3,164,303 | -0.33(-0.54%) |
Jan 30, 2024 | 63.33 | 63.55 | 61.16 | 61.19 | 3,103,709 | -2.53(-3.97%) |
Jan 29, 2024 | 63.10 | 63.74 | 61.93 | 63.72 | 2,356,884 | +1.19(+1.90%) |
Jan 26, 2024 | 64.10 | 64.71 | 62.18 | 62.53 | 4,218,383 | -4.36(-6.52%) |
Jan 25, 2024 | 70.00 | 70.09 | 66.88 | 66.89 | 2,244,194 | -1.95(-2.83%) |
Jan 24, 2024 | 70.81 | 71.05 | 68.79 | 68.84 | 2,277,233 | -1.62(-2.30%) |
Jan 23, 2024 | 69.75 | 70.51 | 68.73 | 70.46 | 1,143,302 | +1.44(+2.09%) |
Jan 22, 2024 | 69.33 | 69.89 | 68.29 | 69.02 | 1,236,080 | +0.56(+0.82%) |
Jan 19, 2024 | 67.71 | 68.80 | 66.93 | 68.46 | 1,658,217 | +1.69(+2.53%) |
Jan 18, 2024 | 65.90 | 66.84 | 64.62 | 66.77 | 2,151,546 | +2.82(+4.41%) |
Jan 17, 2024 | 65.17 | 65.17 | 62.84 | 63.95 | 1,845,143 | -2.26(-3.41%) |
Jan 16, 2024 | 64.75 | 66.52 | 63.92 | 66.21 | 1,622,540 | +1.06(+1.63%) |
Jan 12, 2024 | 65.55 | 66.50 | 64.38 | 65.15 | 1,130,312 | +0.02(+0.03%) |
Jan 11, 2024 | 66.36 | 66.63 | 64.03 | 65.13 | 2,562,631 | -1.17(-1.76%) |
Jan 10, 2024 | 66.78 | 66.78 | 64.55 | 66.30 | 2,160,617 | -0.51(-0.76%) |
Jan 09, 2024 | 65.36 | 67.41 | 64.71 | 66.81 | 2,205,473 | +0.51(+0.77%) |
Jan 08, 2024 | 65.12 | 66.52 | 64.69 | 66.30 | 2,072,404 | +1.71(+2.65%) |
Jan 05, 2024 | 64.57 | 65.40 | 63.92 | 64.59 | 2,105,548 | -0.27(-0.42%) |
Jan 04, 2024 | 63.88 | 65.96 | 62.60 | 64.86 | 2,589,466 | -0.92(-1.40%) |
Jan 03, 2024 | 66.74 | 67.30 | 65.20 | 65.78 | 1,865,346 | -2.62(-3.83%) |
Jan 02, 2024 | 68.16 | 69.54 | 67.03 | 68.40 | 2,676,517 | -0.59(-0.86%) |
Dec 29, 2023 | 70.84 | 70.94 | 68.95 | 68.99 | 964,944 | -1.96(-2.76%) |
Dec 28, 2023 | 71.35 | 71.75 | 70.85 | 70.95 | 1,016,524 | -0.35(-0.49%) |
Dec 27, 2023 | 71.36 | 71.72 | 70.68 | 71.30 | 1,188,451 | +0.17(+0.24%) |
Dec 26, 2023 | 70.50 | 71.91 | 70.25 | 71.13 | 1,192,578 | +0.97(+1.38%) |
Dec 22, 2023 | 70.44 | 71.03 | 69.42 | 70.16 | 907,288 | -0.27(-0.38%) |
Dec 21, 2023 | 69.43 | 70.74 | 68.97 | 70.43 | 1,510,951 | +2.51(+3.70%) |
Dec 20, 2023 | 70.40 | 71.51 | 67.90 | 67.92 | 1,568,485 | -3.04(-4.28%) |
Dec 19, 2023 | 69.55 | 71.43 | 68.73 | 70.96 | 2,339,457 | +2.19(+3.18%) |
Dec 18, 2023 | 69.62 | 69.62 | 67.50 | 68.77 | 1,627,194 | -0.88(-1.26%) |
Dec 15, 2023 | 69.95 | 70.76 | 68.66 | 69.65 | 3,738,148 | +0.13(+0.19%) |
Dec 14, 2023 | 66.47 | 69.69 | 66.38 | 69.52 | 4,291,806 | +4.11(+6.28%) |
Dec 13, 2023 | 64.75 | 65.79 | 63.14 | 65.41 | 1,798,184 | +0.65(+1.00%) |
Dec 12, 2023 | 63.41 | 65.20 | 63.26 | 64.76 | 2,301,528 | +0.90(+1.41%) |
Dec 11, 2023 | 62.09 | 64.18 | 61.61 | 63.86 | 2,048,236 | +2.15(+3.48%) |
Dec 08, 2023 | 61.19 | 62.27 | 60.78 | 61.71 | 1,831,888 | +0.44(+0.72%) |
Dec 07, 2023 | 59.85 | 61.38 | 58.87 | 61.27 | 1,977,670 | +1.54(+2.58%) |
Dec 06, 2023 | 61.70 | 61.95 | 59.50 | 59.73 | 1,715,053 | -0.98(-1.61%) |
Dec 05, 2023 | 60.84 | 61.38 | 59.77 | 60.71 | 2,492,899 | -0.89(-1.44%) |
Dec 04, 2023 | 59.46 | 61.60 | 59.20 | 61.60 | 2,546,771 | +1.34(+2.22%) |
Dec 01, 2023 | 59.58 | 60.47 | 58.00 | 60.26 | 4,151,395 | +1.71(+2.92%) |
Nov 30, 2023 | 60.04 | 60.04 | 57.88 | 58.55 | 3,021,272 | -0.51(-0.86%) |
Nov 29, 2023 | 58.39 | 60.09 | 58.20 | 59.06 | 2,632,363 | +1.97(+3.45%) |
Nov 28, 2023 | 57.51 | 57.97 | 56.42 | 57.09 | 1,281,358 | -0.82(-1.42%) |
Nov 27, 2023 | 57.50 | 58.42 | 57.15 | 57.91 | 1,436,372 | -0.05(-0.09%) |
Nov 24, 2023 | 57.90 | 58.15 | 57.38 | 57.96 | 554,999 | -0.12(-0.21%) |
Nov 22, 2023 | 57.81 | 58.77 | 57.43 | 58.08 | 1,473,859 | +0.60(+1.04%) |
Nov 21, 2023 | 58.83 | 58.95 | 56.69 | 57.48 | 2,168,602 | -2.24(-3.75%) |
Nov 20, 2023 | 58.22 | 60.07 | 57.70 | 59.72 | 1,776,607 | +1.65(+2.84%) |
Nov 17, 2023 | 59.12 | 59.12 | 57.73 | 58.07 | 1,222,543 | -0.84(-1.43%) |
Nov 16, 2023 | 59.66 | 59.87 | 57.81 | 58.91 | 2,325,669 | -1.74(-2.87%) |
Nov 15, 2023 | 58.86 | 61.16 | 58.33 | 60.65 | 3,302,931 | +2.07(+3.53%) |
Nov 14, 2023 | 57.32 | 58.66 | 56.58 | 58.58 | 2,712,310 | +3.72(+6.78%) |
Nov 13, 2023 | 56.28 | 56.36 | 54.72 | 54.86 | 2,080,487 | -2.09(-3.67%) |
Nov 10, 2023 | 55.26 | 57.01 | 53.97 | 56.95 | 3,484,795 | +2.61(+4.80%) |
Nov 09, 2023 | 55.69 | 56.77 | 54.29 | 54.34 | 2,294,089 | -1.17(-2.11%) |
Nov 08, 2023 | 55.38 | 56.17 | 54.56 | 55.51 | 1,781,917 | -0.06(-0.11%) |
Nov 07, 2023 | 56.39 | 56.94 | 55.48 | 55.57 | 2,476,207 | -0.94(-1.66%) |
Nov 06, 2023 | 57.90 | 57.95 | 56.01 | 56.51 | 2,675,799 | -1.12(-1.94%) |
Nov 03, 2023 | 56.98 | 58.52 | 56.12 | 57.63 | 3,141,218 | +1.18(+2.09%) |
Nov 02, 2023 | 55.73 | 56.87 | 54.16 | 56.45 | 4,045,378 | +1.84(+3.37%) |