Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.39 | 65.04 | 62.64 | 62.92 | 312,911 | -1.71(-2.64%) |
Jan 30, 2024 | 64.99 | 65.40 | 64.35 | 64.63 | 338,050 | -0.87(-1.33%) |
Jan 29, 2024 | 64.99 | 65.78 | 64.73 | 65.51 | 375,400 | +0.32(+0.49%) |
Jan 26, 2024 | 65.74 | 66.11 | 65.11 | 65.19 | 347,576 | +0.06(+0.09%) |
Jan 25, 2024 | 66.16 | 66.36 | 64.78 | 65.13 | 338,617 | -0.46(-0.70%) |
Jan 24, 2024 | 66.80 | 67.28 | 65.49 | 65.58 | 310,923 | -0.75(-1.12%) |
Jan 23, 2024 | 67.18 | 67.18 | 65.73 | 66.33 | 261,099 | -0.19(-0.28%) |
Jan 22, 2024 | 65.63 | 66.68 | 65.61 | 66.52 | 297,906 | +1.76(+2.72%) |
Jan 19, 2024 | 63.30 | 64.97 | 62.98 | 64.76 | 364,243 | +1.69(+2.68%) |
Jan 18, 2024 | 62.13 | 63.16 | 61.49 | 63.07 | 191,797 | +1.50(+2.44%) |
Jan 17, 2024 | 61.66 | 62.24 | 61.26 | 61.57 | 229,781 | -0.54(-0.86%) |
Jan 16, 2024 | 62.06 | 62.70 | 61.57 | 62.11 | 291,970 | -0.58(-0.92%) |
Jan 12, 2024 | 63.19 | 64.55 | 61.98 | 62.68 | 209,439 | +0.99(+1.61%) |
Jan 11, 2024 | 61.59 | 61.93 | 60.84 | 61.69 | 155,542 | -0.14(-0.22%) |
Jan 10, 2024 | 61.40 | 62.05 | 61.06 | 61.83 | 154,318 | +0.35(+0.57%) |
Jan 09, 2024 | 61.23 | 61.54 | 60.72 | 61.48 | 195,302 | -0.64(-1.02%) |
Jan 08, 2024 | 60.60 | 62.46 | 60.30 | 62.12 | 375,445 | +1.42(+2.34%) |
Jan 05, 2024 | 60.39 | 61.72 | 60.39 | 60.70 | 204,787 | -0.02(-0.03%) |
Jan 04, 2024 | 60.87 | 61.67 | 60.41 | 60.72 | 207,412 | -0.52(-0.84%) |
Jan 03, 2024 | 61.83 | 62.77 | 60.99 | 61.23 | 365,116 | -2.07(-3.26%) |
Jan 02, 2024 | 62.05 | 63.31 | 61.56 | 63.30 | 260,672 | +0.55(+0.87%) |
Dec 29, 2023 | 63.41 | 63.51 | 62.71 | 62.75 | 149,377 | -0.70(-1.10%) |
Dec 28, 2023 | 63.83 | 63.99 | 63.33 | 63.45 | 144,593 | -0.52(-0.81%) |
Dec 27, 2023 | 63.45 | 64.38 | 63.45 | 63.97 | 249,541 | +0.49(+0.77%) |
Dec 26, 2023 | 63.07 | 63.71 | 62.83 | 63.48 | 176,417 | +0.78(+1.25%) |
Dec 22, 2023 | 62.46 | 63.08 | 62.46 | 62.69 | 136,392 | -0.08(-0.13%) |
Dec 21, 2023 | 62.58 | 63.57 | 61.84 | 62.77 | 210,299 | +1.26(+2.05%) |
Dec 20, 2023 | 62.62 | 63.25 | 61.48 | 61.51 | 386,143 | -1.55(-2.46%) |
Dec 19, 2023 | 62.10 | 63.57 | 62.10 | 63.06 | 291,492 | +1.25(+2.03%) |
Dec 18, 2023 | 61.84 | 62.51 | 61.34 | 61.81 | 236,993 | +0.29(+0.47%) |
Dec 15, 2023 | 61.94 | 62.49 | 61.15 | 61.52 | 391,237 | -0.38(-0.61%) |
Dec 14, 2023 | 60.23 | 62.47 | 60.23 | 61.90 | 421,264 | +2.74(+4.63%) |
Dec 13, 2023 | 57.61 | 59.55 | 57.36 | 59.16 | 484,908 | +1.83(+3.19%) |
Dec 12, 2023 | 58.26 | 58.26 | 57.16 | 57.33 | 257,236 | -0.36(-0.62%) |
Dec 11, 2023 | 56.67 | 57.77 | 56.37 | 57.69 | 329,416 | +0.87(+1.54%) |
Dec 08, 2023 | 56.93 | 57.44 | 55.97 | 56.81 | 284,098 | -0.10(-0.17%) |
Dec 07, 2023 | 56.85 | 56.96 | 56.02 | 56.91 | 348,794 | -0.05(-0.09%) |
Dec 06, 2023 | 57.18 | 57.65 | 56.90 | 56.96 | 315,187 | +0.34(+0.60%) |
Dec 05, 2023 | 57.95 | 58.09 | 56.38 | 56.62 | 324,447 | -1.77(-3.03%) |
Dec 04, 2023 | 57.79 | 58.80 | 57.79 | 58.39 | 278,701 | +0.51(+0.88%) |
Dec 01, 2023 | 56.34 | 58.09 | 56.00 | 57.89 | 273,832 | +1.76(+3.13%) |
Nov 30, 2023 | 56.59 | 56.71 | 55.38 | 56.13 | 418,158 | -0.40(-0.71%) |
Nov 29, 2023 | 56.87 | 57.21 | 56.19 | 56.53 | 318,902 | +0.18(+0.32%) |
Nov 28, 2023 | 56.68 | 57.11 | 56.23 | 56.35 | 182,588 | -0.68(-1.20%) |
Nov 27, 2023 | 56.45 | 57.41 | 56.12 | 57.03 | 460,355 | +0.27(+0.47%) |
Nov 24, 2023 | 57.11 | 57.38 | 56.69 | 56.77 | 90,970 | -0.32(-0.55%) |
Nov 22, 2023 | 56.90 | 57.43 | 56.30 | 57.08 | 195,356 | +0.31(+0.54%) |
Nov 21, 2023 | 56.94 | 57.80 | 56.62 | 56.78 | 279,606 | -0.21(-0.36%) |
Nov 20, 2023 | 56.19 | 57.01 | 55.69 | 56.99 | 222,598 | +0.84(+1.50%) |
Nov 17, 2023 | 56.16 | 56.46 | 55.90 | 56.14 | 311,894 | +0.47(+0.84%) |
Nov 16, 2023 | 56.60 | 56.78 | 55.31 | 55.68 | 256,808 | -1.22(-2.14%) |
Nov 15, 2023 | 55.84 | 57.66 | 55.83 | 56.90 | 247,848 | +1.45(+2.61%) |
Nov 14, 2023 | 55.96 | 56.20 | 55.14 | 55.45 | 274,983 | +1.37(+2.53%) |
Nov 13, 2023 | 53.51 | 54.51 | 53.14 | 54.08 | 196,813 | +0.55(+1.04%) |
Nov 10, 2023 | 54.50 | 54.50 | 53.33 | 53.53 | 272,145 | -0.69(-1.28%) |
Nov 09, 2023 | 54.20 | 54.66 | 53.83 | 54.22 | 346,697 | -0.13(-0.24%) |
Nov 08, 2023 | 56.49 | 56.99 | 54.29 | 54.35 | 305,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.61 | 56.96 | 54.01 | 56.61 | 570,245 | +1.56(+2.84%) |
Nov 06, 2023 | 55.02 | 55.33 | 54.55 | 55.04 | 189,029 | +0.40(+0.72%) |
Nov 03, 2023 | 54.45 | 55.40 | 53.43 | 54.65 | 426,964 | +0.30(+0.55%) |
Nov 02, 2023 | 52.26 | 54.41 | 50.98 | 54.35 | 493,354 | +4.69(+9.45%) |