Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.00 | 64.00 | 62.89 | 63.00 | 24,907 | -0.52(-0.82%) |
Jan 30, 2024 | 63.44 | 63.64 | 63.35 | 63.52 | 3,719 | +0.07(+0.11%) |
Jan 29, 2024 | 63.62 | 63.62 | 63.26 | 63.45 | 9,005 | -0.10(-0.16%) |
Jan 26, 2024 | 63.65 | 63.70 | 63.43 | 63.55 | 4,506 | +0.05(+0.08%) |
Jan 25, 2024 | 63.36 | 63.50 | 63.24 | 63.50 | 9,418 | +0.25(+0.40%) |
Jan 24, 2024 | 63.23 | 63.44 | 63.10 | 63.25 | 8,870 | +0.06(+0.09%) |
Jan 23, 2024 | 63.08 | 63.26 | 62.95 | 63.19 | 12,059 | -0.14(-0.22%) |
Jan 22, 2024 | 63.01 | 63.62 | 62.95 | 63.33 | 45,017 | +0.24(+0.38%) |
Jan 19, 2024 | 62.84 | 63.09 | 62.83 | 63.09 | 12,364 | +0.11(+0.17%) |
Jan 18, 2024 | 62.73 | 63.01 | 62.70 | 62.98 | 9,607 | +0.16(+0.26%) |
Jan 17, 2024 | 62.79 | 63.02 | 62.79 | 62.81 | 5,229 | -0.13(-0.21%) |
Jan 16, 2024 | 63.76 | 63.76 | 62.86 | 62.95 | 4,868 | -0.21(-0.33%) |
Jan 12, 2024 | 63.00 | 63.21 | 62.99 | 63.16 | 13,666 | -0.24(-0.38%) |
Jan 11, 2024 | 63.00 | 63.40 | 62.76 | 63.40 | 8,133 | -0.02(-0.03%) |
Jan 10, 2024 | 63.16 | 64.01 | 63.15 | 63.42 | 15,599 | +0.37(+0.58%) |
Jan 09, 2024 | 62.70 | 65.13 | 62.52 | 63.05 | 83,344 | +0.26(+0.41%) |
Jan 08, 2024 | 62.80 | 62.81 | 62.40 | 62.80 | 5,442 | +0.18(+0.29%) |
Jan 05, 2024 | 62.41 | 62.77 | 62.41 | 62.62 | 9,181 | +0.09(+0.15%) |
Jan 04, 2024 | 62.54 | 62.56 | 62.51 | 62.52 | 4,983 | +0.04(+0.06%) |
Jan 03, 2024 | 62.53 | 62.53 | 62.17 | 62.48 | 12,449 | -0.16(-0.26%) |
Jan 02, 2024 | 62.55 | 62.83 | 62.52 | 62.64 | 24,903 | -0.26(-0.41%) |
Dec 29, 2023 | 63.25 | 63.55 | 62.89 | 62.90 | 20,414 | -0.09(-0.14%) |
Dec 28, 2023 | 63.21 | 63.32 | 62.91 | 62.99 | 4,503 | -0.12(-0.20%) |
Dec 27, 2023 | 63.00 | 64.71 | 62.73 | 63.12 | 24,029 | +0.21(+0.33%) |
Dec 26, 2023 | 63.00 | 63.00 | 62.81 | 62.91 | 16,244 | +0.06(+0.10%) |
Dec 22, 2023 | 62.75 | 62.99 | 62.46 | 62.84 | 4,797 | +0.20(+0.31%) |
Dec 21, 2023 | 62.50 | 63.00 | 62.28 | 62.65 | 135,825 | +0.03(+0.06%) |
Dec 20, 2023 | 62.75 | 62.96 | 62.32 | 62.62 | 9,383 | -0.23(-0.36%) |
Dec 19, 2023 | 62.78 | 63.00 | 62.71 | 62.84 | 4,989 | +0.07(+0.11%) |
Dec 18, 2023 | 62.61 | 63.00 | 61.00 | 62.77 | 16,754 | -0.04(-0.06%) |
Dec 15, 2023 | 62.73 | 63.00 | 62.56 | 62.81 | 9,551 | -0.12(-0.19%) |
Dec 14, 2023 | 63.00 | 63.00 | 59.76 | 62.93 | 22,929 | +0.37(+0.58%) |
Dec 13, 2023 | 62.34 | 62.64 | 62.31 | 62.56 | 4,802 | +0.03(+0.06%) |
Dec 12, 2023 | 62.09 | 62.53 | 62.08 | 62.53 | 8,335 | +0.41(+0.66%) |
Dec 11, 2023 | 62.24 | 62.64 | 62.11 | 62.12 | 17,606 | -0.28(-0.45%) |
Dec 08, 2023 | 62.50 | 62.57 | 62.22 | 62.40 | 9,586 | +0.10(+0.16%) |
Dec 07, 2023 | 62.41 | 62.49 | 62.07 | 62.30 | 4,301 | +0.05(+0.08%) |
Dec 06, 2023 | 62.30 | 62.49 | 61.94 | 62.25 | 5,195 | -0.02(-0.02%) |
Dec 05, 2023 | 62.19 | 62.35 | 62.02 | 62.27 | 5,686 | +0.23(+0.36%) |
Dec 04, 2023 | 61.84 | 62.36 | 61.84 | 62.04 | 3,541 | -0.14(-0.23%) |
Dec 01, 2023 | 61.81 | 62.18 | 61.80 | 62.18 | 5,558 | -0.01(-0.02%) |
Nov 30, 2023 | 62.16 | 62.44 | 62.14 | 62.19 | 8,668 | -0.28(-0.44%) |
Nov 29, 2023 | 62.54 | 62.71 | 62.26 | 62.47 | 9,726 | +0.44(+0.71%) |
Nov 28, 2023 | 61.92 | 62.28 | 59.56 | 62.02 | 21,985 | +0.00(+0.01%) |
Nov 27, 2023 | 62.16 | 62.30 | 62.02 | 62.02 | 3,967 | -0.06(-0.10%) |
Nov 24, 2023 | 61.98 | 62.37 | 61.98 | 62.08 | 7,421 | -0.12(-0.18%) |
Nov 22, 2023 | 61.99 | 62.29 | 61.91 | 62.20 | 1,854 | +0.23(+0.38%) |
Nov 21, 2023 | 61.85 | 62.15 | 61.58 | 61.96 | 3,747 | -0.06(-0.10%) |
Nov 20, 2023 | 61.86 | 62.05 | 61.72 | 62.02 | 4,090 | +0.21(+0.34%) |
Nov 17, 2023 | 61.74 | 61.92 | 61.71 | 61.81 | 3,796 | +0.17(+0.28%) |
Nov 16, 2023 | 61.96 | 61.96 | 61.41 | 61.64 | 8,121 | -0.18(-0.29%) |
Nov 15, 2023 | 62.01 | 62.02 | 61.62 | 61.82 | 11,203 | -1.18(-1.87%) |
Nov 14, 2023 | 61.80 | 63.00 | 61.80 | 63.00 | 4,598 | +1.40(+2.27%) |
Nov 13, 2023 | 61.53 | 62.32 | 61.51 | 61.60 | 2,731 | -0.08(-0.13%) |
Nov 10, 2023 | 61.54 | 61.68 | 61.12 | 61.68 | 4,880 | +0.27(+0.45%) |
Nov 09, 2023 | 61.34 | 61.72 | 58.86 | 61.41 | 35,333 | -0.15(-0.24%) |
Nov 08, 2023 | 61.75 | 61.75 | 61.39 | 61.55 | 10,601 | +0.05(+0.09%) |
Nov 07, 2023 | 61.33 | 62.07 | 61.33 | 61.50 | 14,149 | -0.47(-0.76%) |
Nov 06, 2023 | 61.83 | 61.98 | 61.63 | 61.97 | 27,566 | -0.01(-0.02%) |
Nov 03, 2023 | 61.39 | 61.98 | 61.14 | 61.98 | 38,437 | +0.28(+0.46%) |
Nov 02, 2023 | 60.64 | 61.85 | 60.64 | 61.70 | 12,800 | +0.92(+1.52%) |