Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.38 | 63.69 | 63.06 | 63.32 | 1,097 | +0.04(+0.06%) |
Jan 30, 2024 | 63.01 | 63.33 | 62.95 | 63.28 | 3,558 | +0.17(+0.27%) |
Jan 29, 2024 | 63.20 | 63.20 | 63.02 | 63.11 | 2,798 | +0.11(+0.17%) |
Jan 26, 2024 | 62.92 | 63.10 | 62.92 | 63.00 | 1,910 | -0.11(-0.17%) |
Jan 25, 2024 | 63.28 | 63.34 | 63.08 | 63.11 | 1,247 | +0.43(+0.69%) |
Jan 24, 2024 | 63.14 | 63.20 | 62.59 | 62.68 | 38,611 | -0.09(-0.14%) |
Jan 23, 2024 | 62.95 | 63.25 | 62.54 | 62.77 | 7,711 | -0.23(-0.37%) |
Jan 22, 2024 | 63.18 | 63.18 | 63.00 | 63.00 | 1,842 | +0.04(+0.07%) |
Jan 19, 2024 | 62.92 | 62.96 | 62.92 | 62.96 | 342 | +0.04(+0.06%) |
Jan 18, 2024 | 62.89 | 63.09 | 62.75 | 62.92 | 1,791 | +0.20(+0.31%) |
Jan 17, 2024 | 62.91 | 63.23 | 62.72 | 62.72 | 1,077 | -0.35(-0.56%) |
Jan 16, 2024 | 62.92 | 63.31 | 62.80 | 63.08 | 3,430 | -0.06(-0.10%) |
Jan 12, 2024 | 63.38 | 63.39 | 63.14 | 63.14 | 3,341 | +0.15(+0.24%) |
Jan 11, 2024 | 62.70 | 63.20 | 62.70 | 62.99 | 1,744 | +0.17(+0.27%) |
Jan 10, 2024 | 62.85 | 63.13 | 62.82 | 62.82 | 17,158 | +0.18(+0.28%) |
Jan 09, 2024 | 63.03 | 63.11 | 62.64 | 62.64 | 17,436 | -0.11(-0.18%) |
Jan 08, 2024 | 62.74 | 62.98 | 62.47 | 62.76 | 2,787 | +0.22(+0.35%) |
Jan 05, 2024 | 62.97 | 62.98 | 62.54 | 62.54 | 580 | -0.41(-0.65%) |
Jan 04, 2024 | 62.70 | 62.94 | 62.70 | 62.94 | 212 | +0.05(+0.09%) |
Jan 03, 2024 | 62.82 | 63.26 | 62.68 | 62.89 | 9,962 | -0.06(-0.09%) |
Jan 02, 2024 | 62.96 | 63.47 | 62.93 | 62.95 | 4,426 | +0.05(+0.08%) |
Dec 29, 2023 | 63.33 | 63.48 | 62.90 | 62.90 | 4,443 | -0.25(-0.40%) |
Dec 28, 2023 | 63.16 | 63.37 | 62.85 | 63.15 | 1,121 | +0.08(+0.12%) |
Dec 27, 2023 | 63.05 | 63.31 | 62.84 | 63.07 | 2,854 | +0.09(+0.14%) |
Dec 26, 2023 | 63.19 | 63.22 | 62.99 | 62.99 | 935 | +0.24(+0.38%) |
Dec 22, 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 359 | -0.17(-0.27%) |
Dec 21, 2023 | 62.69 | 63.16 | 62.67 | 62.92 | 1,813 | +0.08(+0.12%) |
Dec 20, 2023 | 62.72 | 62.84 | 62.63 | 62.84 | 1,299 | +0.09(+0.14%) |
Dec 19, 2023 | 62.58 | 63.08 | 62.50 | 62.76 | 4,532 | +0.12(+0.19%) |
Dec 18, 2023 | 62.68 | 62.68 | 62.64 | 62.64 | 33,922 | +0.05(+0.08%) |
Dec 15, 2023 | 62.61 | 62.77 | 62.49 | 62.59 | 3,138 | -0.01(-0.02%) |
Dec 14, 2023 | 62.51 | 62.60 | 62.24 | 62.60 | 572 | +0.49(+0.79%) |
Dec 13, 2023 | 61.89 | 62.14 | 61.60 | 62.11 | 4,608 | +0.31(+0.50%) |
Dec 12, 2023 | 61.77 | 61.98 | 61.77 | 61.80 | 1,687 | +0.06(+0.09%) |
Dec 11, 2023 | 61.75 | 61.94 | 61.75 | 61.75 | 1,584 | +0.02(+0.04%) |
Dec 08, 2023 | 61.72 | 61.94 | 61.72 | 61.72 | 845 | +0.03(+0.05%) |
Dec 07, 2023 | 61.80 | 61.94 | 61.54 | 61.69 | 9,068 | -0.24(-0.39%) |
Dec 06, 2023 | 61.82 | 61.94 | 61.68 | 61.94 | 1,132 | +0.38(+0.61%) |
Dec 05, 2023 | 61.47 | 61.79 | 61.47 | 61.56 | 682 | +0.10(+0.17%) |
Dec 04, 2023 | 61.32 | 61.46 | 61.13 | 61.46 | 751 | +0.22(+0.36%) |
Dec 01, 2023 | 61.23 | 61.45 | 61.15 | 61.24 | 50,020 | +0.00(+0.00%) |
Nov 30, 2023 | 61.42 | 61.43 | 61.24 | 61.24 | 930 | +0.10(+0.17%) |
Nov 29, 2023 | 61.14 | 61.14 | 61.14 | 61.14 | 379 | +0.00(+0.00%) |
Nov 28, 2023 | 61.12 | 61.14 | 60.87 | 61.14 | 531 | +0.36(+0.59%) |
Nov 27, 2023 | 60.48 | 60.77 | 60.48 | 60.77 | 610 | +0.18(+0.29%) |
Nov 24, 2023 | 60.76 | 60.76 | 60.47 | 60.60 | 924 | -0.16(-0.26%) |
Nov 22, 2023 | 60.90 | 60.92 | 60.50 | 60.76 | 1,277 | +0.11(+0.18%) |
Nov 21, 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 143 | +0.17(+0.28%) |
Nov 20, 2023 | 60.48 | 60.48 | 60.48 | 60.48 | 74 | -0.14(-0.23%) |
Nov 17, 2023 | 60.39 | 60.62 | 60.18 | 60.62 | 1,630 | +0.29(+0.48%) |
Nov 16, 2023 | 60.33 | 60.33 | 60.33 | 60.33 | 412 | +0.37(+0.62%) |
Nov 15, 2023 | 59.99 | 60.42 | 59.96 | 59.96 | 1,094 | -0.39(-0.64%) |
Nov 14, 2023 | 60.21 | 60.35 | 60.04 | 60.35 | 1,183 | +1.07(+1.80%) |
Nov 13, 2023 | 59.45 | 59.77 | 59.28 | 59.28 | 998 | -0.40(-0.67%) |
Nov 10, 2023 | 59.95 | 59.95 | 59.68 | 59.68 | 209 | -0.07(-0.11%) |
Nov 09, 2023 | 59.74 | 59.74 | 59.74 | 59.74 | 92 | -0.04(-0.07%) |
Nov 08, 2023 | 60.05 | 60.05 | 59.65 | 59.78 | 1,565 | -0.18(-0.31%) |
Nov 07, 2023 | 59.72 | 59.97 | 59.72 | 59.97 | 592 | +0.32(+0.54%) |
Nov 06, 2023 | 59.65 | 59.65 | 59.65 | 59.65 | 134 | +0.30(+0.51%) |
Nov 03, 2023 | 59.58 | 59.58 | 59.35 | 59.35 | 596 | -0.22(-0.38%) |
Nov 02, 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 657 | +0.56(+0.95%) |