Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.02 | 63.02 | 62.42 | 62.45 | 2,107 | -0.59(-0.94%) |
Jan 30, 2024 | 62.95 | 63.04 | 62.95 | 63.04 | 396 | +0.01(+0.01%) |
Jan 29, 2024 | 62.73 | 63.04 | 62.73 | 63.04 | 235 | +0.51(+0.81%) |
Jan 26, 2024 | 62.50 | 62.53 | 62.50 | 62.53 | 1,165 | +1.00(+1.62%) |
Jan 25, 2024 | 61.60 | 61.63 | 61.35 | 61.53 | 14,177 | -0.11(-0.17%) |
Jan 24, 2024 | 61.81 | 61.87 | 61.64 | 61.64 | 2,444 | +0.62(+1.01%) |
Jan 23, 2024 | 61.21 | 61.21 | 61.02 | 61.02 | 233 | -0.77(-1.25%) |
Jan 22, 2024 | 61.85 | 61.87 | 61.79 | 61.79 | 936 | +0.34(+0.56%) |
Jan 19, 2024 | 61.01 | 61.45 | 61.01 | 61.45 | 20,759 | -0.08(-0.13%) |
Jan 18, 2024 | 61.50 | 61.53 | 61.50 | 61.53 | 851 | +0.18(+0.29%) |
Jan 17, 2024 | 61.30 | 61.49 | 61.30 | 61.35 | 3,143 | -0.92(-1.48%) |
Jan 16, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 626 | -1.20(-1.89%) |
Jan 12, 2024 | 63.47 | 63.64 | 63.47 | 63.47 | 869 | -0.09(-0.14%) |
Jan 11, 2024 | 63.18 | 63.56 | 63.12 | 63.56 | 521 | -0.01(-0.01%) |
Jan 10, 2024 | 63.65 | 63.72 | 63.57 | 63.57 | 1,094 | +0.11(+0.17%) |
Jan 09, 2024 | 63.60 | 63.61 | 63.46 | 63.46 | 428 | -0.77(-1.20%) |
Jan 08, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 484 | +1.10(+1.74%) |
Jan 05, 2024 | 63.02 | 63.59 | 63.02 | 63.13 | 40,442 | -0.21(-0.33%) |
Jan 04, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 100 | +0.27(+0.43%) |
Jan 03, 2024 | 63.12 | 63.29 | 63.07 | 63.07 | 1,951 | -1.13(-1.76%) |
Jan 02, 2024 | 64.42 | 64.83 | 64.04 | 64.20 | 3,735 | -0.85(-1.30%) |
Dec 29, 2023 | 65.30 | 65.30 | 65.05 | 65.05 | 283 | +0.45(+0.70%) |
Dec 28, 2023 | 65.25 | 65.42 | 64.57 | 64.59 | 8,918 | -0.34(-0.53%) |
Dec 27, 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 3,202 | +0.83(+1.29%) |
Dec 26, 2023 | 63.94 | 64.37 | 63.94 | 64.10 | 729 | +0.21(+0.34%) |
Dec 22, 2023 | 63.80 | 63.91 | 63.80 | 63.89 | 440 | +0.04(+0.07%) |
Dec 21, 2023 | 63.89 | 63.89 | 63.74 | 63.85 | 2,873 | +0.65(+1.04%) |
Dec 20, 2023 | 63.73 | 63.73 | 63.19 | 63.19 | 785 | -0.68(-1.07%) |
Dec 19, 2023 | 63.90 | 63.90 | 63.88 | 63.88 | 369 | +0.66(+1.05%) |
Dec 18, 2023 | 63.05 | 63.27 | 63.05 | 63.21 | 864 | +0.01(+0.02%) |
Dec 15, 2023 | 63.37 | 63.78 | 63.20 | 63.20 | 815 | -0.54(-0.84%) |
Dec 14, 2023 | 63.49 | 63.90 | 63.35 | 63.74 | 11,678 | +1.16(+1.86%) |
Dec 13, 2023 | 62.13 | 62.58 | 61.93 | 62.58 | 848 | +0.64(+1.03%) |
Dec 12, 2023 | 61.90 | 62.10 | 61.62 | 61.94 | 18,170 | +0.54(+0.88%) |
Dec 11, 2023 | 61.05 | 61.40 | 61.05 | 61.40 | 2,810 | +0.22(+0.37%) |
Dec 08, 2023 | 61.09 | 61.24 | 61.00 | 61.17 | 729 | +0.33(+0.55%) |
Dec 07, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60 | -0.18(-0.29%) |
Dec 06, 2023 | 61.43 | 61.43 | 61.02 | 61.02 | 490 | -0.01(-0.02%) |
Dec 05, 2023 | 61.10 | 61.10 | 61.03 | 61.03 | 506 | -0.08(-0.13%) |
Dec 04, 2023 | 61.08 | 61.23 | 61.07 | 61.11 | 1,223 | -0.63(-1.02%) |
Dec 01, 2023 | 61.63 | 61.93 | 61.63 | 61.74 | 1,454 | +0.31(+0.51%) |
Nov 30, 2023 | 61.33 | 61.43 | 61.33 | 61.43 | 2,816 | +0.55(+0.90%) |
Nov 29, 2023 | 60.76 | 61.02 | 60.76 | 60.88 | 1,835 | +0.85(+1.41%) |
Nov 28, 2023 | 59.80 | 60.11 | 59.80 | 60.03 | 3,621 | -0.16(-0.26%) |
Nov 27, 2023 | 60.17 | 60.19 | 60.17 | 60.19 | 777 | -0.06(-0.10%) |
Nov 24, 2023 | 60.20 | 60.41 | 60.20 | 60.25 | 2,304 | +0.15(+0.26%) |
Nov 22, 2023 | 59.94 | 60.10 | 59.94 | 60.10 | 3,749 | +0.09(+0.15%) |
Nov 21, 2023 | 60.05 | 60.05 | 59.94 | 60.01 | 15,638 | -0.04(-0.06%) |
Nov 20, 2023 | 60.02 | 60.14 | 60.02 | 60.04 | 931 | -0.02(-0.03%) |
Nov 17, 2023 | 59.88 | 60.09 | 59.88 | 60.06 | 5,972 | +0.65(+1.10%) |
Nov 16, 2023 | 59.67 | 59.67 | 59.33 | 59.41 | 2,582 | -0.55(-0.92%) |
Nov 15, 2023 | 59.75 | 59.96 | 59.68 | 59.96 | 1,837 | +0.53(+0.89%) |
Nov 14, 2023 | 58.97 | 59.56 | 58.97 | 59.43 | 6,868 | +1.97(+3.43%) |
Nov 13, 2023 | 57.23 | 57.62 | 57.16 | 57.46 | 2,254 | -0.55(-0.95%) |
Nov 10, 2023 | 57.24 | 58.01 | 57.07 | 58.01 | 37,674 | +0.50(+0.87%) |
Nov 09, 2023 | 58.04 | 58.11 | 57.45 | 57.51 | 7,448 | +0.06(+0.11%) |
Nov 08, 2023 | 57.47 | 57.63 | 57.38 | 57.45 | 7,689 | +0.20(+0.34%) |
Nov 07, 2023 | 57.27 | 57.27 | 57.09 | 57.26 | 3,702 | -0.12(-0.22%) |
Nov 06, 2023 | 57.48 | 57.51 | 57.36 | 57.38 | 2,089 | -0.34(-0.58%) |
Nov 03, 2023 | 57.92 | 57.94 | 57.48 | 57.72 | 23,253 | +0.65(+1.13%) |
Nov 02, 2023 | 57.09 | 57.09 | 56.84 | 57.07 | 1,646 | +1.17(+2.09%) |