Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.35 | 63.50 | 63.21 | 63.27 | 17,404 | +0.09(+0.14%) |
Jan 30, 2024 | 63.15 | 63.18 | 62.94 | 63.18 | 26,844 | +0.18(+0.29%) |
Jan 29, 2024 | 62.96 | 63.30 | 62.92 | 63.00 | 42,718 | +0.16(+0.25%) |
Jan 26, 2024 | 63.00 | 63.00 | 62.78 | 62.84 | 37,475 | -0.07(-0.11%) |
Jan 25, 2024 | 62.90 | 62.98 | 62.80 | 62.91 | 17,844 | +0.26(+0.42%) |
Jan 24, 2024 | 62.98 | 62.98 | 62.60 | 62.65 | 46,057 | -0.08(-0.13%) |
Jan 23, 2024 | 62.78 | 62.78 | 62.60 | 62.73 | 35,855 | -0.14(-0.22%) |
Jan 22, 2024 | 62.98 | 62.98 | 62.80 | 62.87 | 30,797 | +0.18(+0.29%) |
Jan 19, 2024 | 62.61 | 62.72 | 62.57 | 62.69 | 28,308 | -0.02(-0.03%) |
Jan 18, 2024 | 62.79 | 62.84 | 62.67 | 62.71 | 10,592 | -0.02(-0.03%) |
Jan 17, 2024 | 62.75 | 62.81 | 62.62 | 62.73 | 17,241 | -0.17(-0.27%) |
Jan 16, 2024 | 63.07 | 63.14 | 62.79 | 62.90 | 18,334 | -0.44(-0.69%) |
Jan 12, 2024 | 63.36 | 63.56 | 63.22 | 63.34 | 30,803 | +0.10(+0.16%) |
Jan 11, 2024 | 62.98 | 63.27 | 62.91 | 63.24 | 25,079 | +0.35(+0.56%) |
Jan 10, 2024 | 62.99 | 63.14 | 62.82 | 62.89 | 87,411 | -0.04(-0.06%) |
Jan 09, 2024 | 62.84 | 62.98 | 62.79 | 62.93 | 36,670 | +0.10(+0.16%) |
Jan 08, 2024 | 62.48 | 62.91 | 62.48 | 62.83 | 32,779 | +0.28(+0.45%) |
Jan 05, 2024 | 62.64 | 62.92 | 62.48 | 62.55 | 36,577 | -0.15(-0.23%) |
Jan 04, 2024 | 62.60 | 62.74 | 62.57 | 62.70 | 27,258 | -0.26(-0.41%) |
Jan 03, 2024 | 62.72 | 62.97 | 62.64 | 62.95 | 35,681 | -0.07(-0.11%) |
Jan 02, 2024 | 63.00 | 63.15 | 62.97 | 63.02 | 59,602 | -0.36(-0.57%) |
Dec 29, 2023 | 63.42 | 63.52 | 63.38 | 63.38 | 26,708 | -0.19(-0.30%) |
Dec 28, 2023 | 63.54 | 63.70 | 63.47 | 63.57 | 42,778 | -0.12(-0.18%) |
Dec 27, 2023 | 63.41 | 63.70 | 63.39 | 63.69 | 23,650 | +0.46(+0.72%) |
Dec 26, 2023 | 63.16 | 63.27 | 63.10 | 63.23 | 16,129 | +0.10(+0.16%) |
Dec 22, 2023 | 63.22 | 63.23 | 63.05 | 63.13 | 23,367 | -0.33(-0.52%) |
Dec 21, 2023 | 63.48 | 63.59 | 63.31 | 63.46 | 43,402 | +0.04(+0.06%) |
Dec 20, 2023 | 63.38 | 63.46 | 63.28 | 63.42 | 39,265 | +0.15(+0.24%) |
Dec 19, 2023 | 63.26 | 63.41 | 63.26 | 63.27 | 41,738 | +0.09(+0.14%) |
Dec 18, 2023 | 63.37 | 63.42 | 63.18 | 63.18 | 60,681 | -0.26(-0.41%) |
Dec 15, 2023 | 63.46 | 63.59 | 63.35 | 63.44 | 55,634 | -0.09(-0.14%) |
Dec 14, 2023 | 63.39 | 63.65 | 63.36 | 63.53 | 90,227 | +0.58(+0.92%) |
Dec 13, 2023 | 62.33 | 63.04 | 62.19 | 62.95 | 19,347 | +0.90(+1.45%) |
Dec 12, 2023 | 61.80 | 62.11 | 61.80 | 62.05 | 27,634 | +0.23(+0.37%) |
Dec 11, 2023 | 61.77 | 61.82 | 61.60 | 61.82 | 43,691 | +0.05(+0.08%) |
Dec 08, 2023 | 61.88 | 62.03 | 61.72 | 61.77 | 35,595 | -0.34(-0.55%) |
Dec 07, 2023 | 62.15 | 62.22 | 62.03 | 62.11 | 18,218 | +0.06(+0.10%) |
Dec 06, 2023 | 62.02 | 62.17 | 62.00 | 62.05 | 27,241 | +0.07(+0.12%) |
Dec 05, 2023 | 61.78 | 62.03 | 61.73 | 61.98 | 51,707 | +0.38(+0.61%) |
Dec 04, 2023 | 61.59 | 61.77 | 61.50 | 61.60 | 51,506 | -0.18(-0.29%) |
Dec 01, 2023 | 61.20 | 61.85 | 61.20 | 61.78 | 95,579 | +0.38(+0.62%) |
Nov 30, 2023 | 61.49 | 61.52 | 61.34 | 61.40 | 18,424 | -0.23(-0.37%) |
Nov 29, 2023 | 61.45 | 61.66 | 61.45 | 61.63 | 22,986 | +0.36(+0.58%) |
Nov 28, 2023 | 60.92 | 61.29 | 60.92 | 61.27 | 34,372 | +0.26(+0.42%) |
Nov 27, 2023 | 60.76 | 61.02 | 60.76 | 61.02 | 52,022 | +0.33(+0.54%) |
Nov 24, 2023 | 60.68 | 60.73 | 60.66 | 60.69 | 15,976 | -0.28(-0.46%) |
Nov 22, 2023 | 60.91 | 60.98 | 60.79 | 60.97 | 30,809 | +0.23(+0.38%) |
Nov 21, 2023 | 60.69 | 60.82 | 60.63 | 60.74 | 23,476 | +0.02(+0.04%) |
Nov 20, 2023 | 60.50 | 60.76 | 60.47 | 60.72 | 30,581 | +0.19(+0.31%) |
Nov 17, 2023 | 60.49 | 60.59 | 60.42 | 60.53 | 18,142 | +0.11(+0.18%) |
Nov 16, 2023 | 60.26 | 60.44 | 60.24 | 60.42 | 30,410 | +0.44(+0.73%) |
Nov 15, 2023 | 60.01 | 60.07 | 59.91 | 59.98 | 49,600 | -0.27(-0.45%) |
Nov 14, 2023 | 60.29 | 60.47 | 60.20 | 60.25 | 56,588 | +0.77(+1.29%) |
Nov 13, 2023 | 59.27 | 59.52 | 59.24 | 59.48 | 40,261 | -0.02(-0.03%) |
Nov 10, 2023 | 59.56 | 59.58 | 59.42 | 59.50 | 25,085 | +0.22(+0.37%) |
Nov 09, 2023 | 59.89 | 59.89 | 59.24 | 59.28 | 25,237 | -0.43(-0.72%) |
Nov 08, 2023 | 59.67 | 59.75 | 59.58 | 59.71 | 34,126 | +0.19(+0.32%) |
Nov 07, 2023 | 59.25 | 59.58 | 59.25 | 59.52 | 30,198 | +0.38(+0.64%) |
Nov 06, 2023 | 59.31 | 59.31 | 59.10 | 59.14 | 41,697 | -0.27(-0.45%) |
Nov 03, 2023 | 59.66 | 59.80 | 59.40 | 59.41 | 31,985 | +0.26(+0.44%) |
Nov 02, 2023 | 59.09 | 59.19 | 59.00 | 59.15 | 31,329 | +0.51(+0.87%) |