Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.02 | 60.09 | 59.36 | 59.37 | 569,176 | -0.86(-1.43%) |
Jan 30, 2024 | 60.09 | 60.33 | 60.09 | 60.23 | 20,863 | +0.03(+0.05%) |
Jan 29, 2024 | 59.77 | 60.25 | 59.76 | 60.20 | 29,507 | +0.37(+0.62%) |
Jan 26, 2024 | 59.78 | 59.96 | 59.70 | 59.83 | 14,453 | +0.02(+0.03%) |
Jan 25, 2024 | 59.72 | 59.83 | 59.58 | 59.81 | 44,500 | +0.40(+0.67%) |
Jan 24, 2024 | 59.84 | 59.84 | 59.38 | 59.41 | 28,613 | -0.09(-0.15%) |
Jan 23, 2024 | 59.52 | 59.53 | 59.28 | 59.50 | 14,600 | +0.08(+0.13%) |
Jan 22, 2024 | 59.54 | 59.54 | 59.32 | 59.42 | 20,654 | +0.29(+0.49%) |
Jan 19, 2024 | 58.69 | 59.20 | 58.51 | 59.13 | 28,117 | +0.59(+1.01%) |
Jan 18, 2024 | 58.20 | 58.56 | 58.01 | 58.54 | 27,685 | +0.47(+0.81%) |
Jan 17, 2024 | 58.02 | 58.13 | 57.83 | 58.07 | 28,753 | -0.37(-0.63%) |
Jan 16, 2024 | 58.50 | 58.56 | 58.26 | 58.44 | 18,358 | -0.27(-0.46%) |
Jan 12, 2024 | 58.94 | 58.94 | 58.52 | 58.71 | 30,518 | +0.01(+0.02%) |
Jan 11, 2024 | 58.75 | 58.75 | 58.23 | 58.70 | 14,947 | -0.07(-0.12%) |
Jan 10, 2024 | 58.54 | 58.84 | 58.45 | 58.77 | 19,685 | +0.26(+0.44%) |
Jan 09, 2024 | 58.39 | 58.58 | 58.28 | 58.51 | 33,477 | -0.18(-0.31%) |
Jan 08, 2024 | 58.01 | 58.69 | 57.93 | 58.69 | 28,452 | +0.74(+1.28%) |
Jan 05, 2024 | 57.77 | 58.23 | 57.77 | 57.95 | 18,793 | +0.11(+0.18%) |
Jan 04, 2024 | 57.91 | 58.25 | 57.84 | 57.84 | 24,796 | -0.16(-0.27%) |
Jan 03, 2024 | 58.33 | 58.33 | 57.94 | 58.00 | 29,608 | -0.60(-1.02%) |
Jan 02, 2024 | 58.43 | 58.70 | 58.35 | 58.60 | 24,401 | -0.21(-0.36%) |
Dec 29, 2023 | 59.02 | 59.05 | 58.66 | 58.81 | 32,611 | -0.23(-0.39%) |
Dec 28, 2023 | 58.99 | 59.10 | 58.97 | 59.04 | 115,529 | +0.07(+0.12%) |
Dec 27, 2023 | 58.88 | 59.00 | 58.79 | 58.97 | 29,479 | +0.07(+0.12%) |
Dec 26, 2023 | 58.68 | 58.99 | 58.68 | 58.90 | 22,886 | +0.34(+0.58%) |
Dec 22, 2023 | 58.60 | 58.77 | 58.41 | 58.56 | 20,012 | +0.13(+0.22%) |
Dec 21, 2023 | 58.18 | 58.43 | 58.02 | 58.43 | 42,242 | +0.64(+1.12%) |
Dec 20, 2023 | 58.61 | 58.80 | 57.79 | 57.79 | 26,428 | -0.89(-1.52%) |
Dec 19, 2023 | 58.35 | 58.70 | 58.35 | 58.68 | 15,036 | +0.39(+0.66%) |
Dec 18, 2023 | 58.31 | 58.37 | 58.19 | 58.29 | 21,284 | +0.20(+0.34%) |
Dec 15, 2023 | 58.14 | 58.21 | 57.97 | 58.10 | 20,783 | -0.18(-0.31%) |
Dec 14, 2023 | 58.20 | 58.44 | 58.06 | 58.27 | 26,356 | +0.45(+0.77%) |
Dec 13, 2023 | 56.99 | 57.86 | 56.93 | 57.83 | 31,041 | +0.92(+1.62%) |
Dec 12, 2023 | 56.67 | 56.97 | 56.64 | 56.90 | 34,672 | +0.16(+0.28%) |
Dec 11, 2023 | 56.41 | 56.75 | 56.41 | 56.74 | 31,552 | +0.40(+0.70%) |
Dec 08, 2023 | 56.09 | 56.43 | 56.09 | 56.35 | 19,255 | +0.23(+0.41%) |
Dec 07, 2023 | 55.97 | 56.17 | 55.91 | 56.12 | 31,635 | +0.35(+0.62%) |
Dec 06, 2023 | 56.16 | 56.24 | 55.73 | 55.77 | 89,519 | -0.15(-0.27%) |
Dec 05, 2023 | 55.93 | 56.03 | 55.82 | 55.92 | 33,963 | -0.23(-0.41%) |
Dec 04, 2023 | 55.99 | 56.21 | 55.88 | 56.15 | 28,623 | -0.17(-0.30%) |
Dec 01, 2023 | 55.70 | 56.36 | 55.70 | 56.32 | 200,781 | +0.52(+0.92%) |
Nov 30, 2023 | 55.61 | 55.80 | 55.44 | 55.80 | 58,923 | +0.35(+0.63%) |
Nov 29, 2023 | 55.69 | 55.79 | 55.41 | 55.45 | 24,841 | +0.05(+0.10%) |
Nov 28, 2023 | 55.35 | 55.62 | 55.31 | 55.40 | 54,660 | -0.04(-0.07%) |
Nov 27, 2023 | 55.46 | 55.53 | 55.40 | 55.44 | 22,118 | -0.09(-0.15%) |
Nov 24, 2023 | 55.54 | 55.54 | 55.49 | 55.52 | 18,748 | +0.07(+0.12%) |
Nov 22, 2023 | 55.30 | 55.54 | 55.28 | 55.46 | 113,533 | +0.31(+0.56%) |
Nov 21, 2023 | 55.18 | 55.24 | 55.09 | 55.15 | 62,024 | -0.11(-0.20%) |
Nov 20, 2023 | 54.91 | 55.38 | 54.91 | 55.26 | 13,039 | +0.33(+0.60%) |
Nov 17, 2023 | 54.93 | 54.99 | 54.83 | 54.93 | 15,548 | +0.14(+0.25%) |
Nov 16, 2023 | 54.72 | 54.81 | 54.57 | 54.79 | 19,890 | -0.04(-0.07%) |
Nov 15, 2023 | 54.84 | 55.07 | 54.79 | 54.83 | 25,521 | +0.13(+0.24%) |
Nov 14, 2023 | 54.31 | 54.84 | 54.31 | 54.70 | 32,307 | +1.19(+2.22%) |
Nov 13, 2023 | 53.43 | 53.58 | 53.33 | 53.51 | 17,192 | -0.05(-0.09%) |
Nov 10, 2023 | 52.98 | 53.58 | 52.85 | 53.56 | 16,796 | +0.75(+1.43%) |
Nov 09, 2023 | 53.37 | 53.37 | 52.77 | 52.81 | 17,256 | -0.40(-0.75%) |
Nov 08, 2023 | 53.34 | 53.34 | 53.03 | 53.20 | 20,626 | -0.04(-0.07%) |
Nov 07, 2023 | 53.12 | 53.31 | 53.12 | 53.24 | 17,685 | +0.05(+0.09%) |
Nov 06, 2023 | 53.32 | 53.33 | 52.98 | 53.19 | 22,813 | +0.00(+0.00%) |
Nov 03, 2023 | 52.94 | 53.42 | 52.94 | 53.19 | 41,766 | +0.62(+1.19%) |
Nov 02, 2023 | 52.00 | 52.61 | 52.00 | 52.57 | 118,113 | +0.96(+1.86%) |