Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.14 | 62.19 | 62.08 | 62.10 | 281,778 | +0.02(+0.03%) |
Jan 30, 2024 | 62.12 | 62.18 | 62.06 | 62.08 | 435,131 | -0.02(-0.03%) |
Jan 29, 2024 | 62.10 | 62.18 | 62.05 | 62.10 | 438,339 | +0.02(+0.03%) |
Jan 26, 2024 | 62.05 | 62.15 | 62.03 | 62.08 | 710,097 | +0.00(+0.00%) |
Jan 25, 2024 | 62.27 | 62.27 | 62.01 | 62.08 | 2,160,338 | +0.15(+0.24%) |
Jan 24, 2024 | 62.05 | 62.09 | 61.86 | 61.93 | 1,051,819 | -0.02(-0.03%) |
Jan 23, 2024 | 62.07 | 62.07 | 61.86 | 61.95 | 341,374 | +0.09(+0.15%) |
Jan 22, 2024 | 61.98 | 62.07 | 61.85 | 61.86 | 1,357,511 | -0.05(-0.08%) |
Jan 19, 2024 | 61.93 | 61.97 | 61.87 | 61.91 | 579,158 | +0.00(+0.00%) |
Jan 18, 2024 | 61.86 | 61.95 | 61.85 | 61.91 | 320,433 | +0.10(+0.16%) |
Jan 17, 2024 | 61.82 | 61.97 | 61.80 | 61.81 | 443,002 | -0.14(-0.23%) |
Jan 16, 2024 | 61.82 | 61.98 | 61.76 | 61.95 | 349,974 | +0.00(+0.00%) |
Jan 12, 2024 | 62.00 | 62.00 | 61.70 | 61.95 | 2,376,831 | +0.14(+0.23%) |
Jan 11, 2024 | 61.96 | 62.13 | 61.79 | 61.81 | 402,477 | -0.20(-0.32%) |
Jan 10, 2024 | 61.95 | 62.01 | 61.94 | 62.01 | 267,480 | +0.06(+0.10%) |
Jan 09, 2024 | 61.85 | 61.98 | 61.76 | 61.95 | 217,710 | +0.05(+0.08%) |
Jan 08, 2024 | 61.95 | 62.00 | 61.88 | 61.90 | 484,864 | -0.08(-0.13%) |
Jan 05, 2024 | 61.85 | 61.98 | 61.77 | 61.98 | 458,681 | +0.14(+0.23%) |
Jan 04, 2024 | 62.02 | 62.02 | 61.75 | 61.84 | 780,381 | +0.03(+0.05%) |
Jan 03, 2024 | 61.99 | 62.00 | 61.76 | 61.81 | 949,353 | -0.14(-0.23%) |
Jan 02, 2024 | 62.00 | 62.10 | 61.90 | 61.95 | 1,582,473 | -0.22(-0.35%) |
Dec 29, 2023 | 61.75 | 62.26 | 61.60 | 62.17 | 895,422 | +0.50(+0.81%) |
Dec 28, 2023 | 61.85 | 61.87 | 61.53 | 61.67 | 1,856,631 | -0.07(-0.11%) |
Dec 27, 2023 | 61.45 | 61.81 | 61.39 | 61.74 | 3,514,326 | +0.34(+0.55%) |
Dec 26, 2023 | 61.26 | 62.10 | 61.17 | 61.40 | 9,203,659 | +30.83(+100.85%) |
Dec 22, 2023 | 28.61 | 31.11 | 27.83 | 30.57 | 835,322 | +2.62(+9.37%) |
Dec 21, 2023 | 27.14 | 28.09 | 27.14 | 27.95 | 103,530 | +1.05(+3.90%) |
Dec 20, 2023 | 28.71 | 29.67 | 26.83 | 26.90 | 266,434 | -1.74(-6.08%) |
Dec 19, 2023 | 26.91 | 28.83 | 26.79 | 28.64 | 430,854 | +1.85(+6.91%) |
Dec 18, 2023 | 26.17 | 26.85 | 25.91 | 26.79 | 771,667 | +0.40(+1.52%) |
Dec 15, 2023 | 26.41 | 27.39 | 25.54 | 26.39 | 3,849,065 | -0.21(-0.79%) |
Dec 14, 2023 | 26.03 | 26.89 | 25.00 | 26.60 | 461,632 | +1.85(+7.47%) |
Dec 13, 2023 | 25.54 | 27.09 | 24.70 | 24.75 | 222,057 | -0.31(-1.24%) |
Dec 12, 2023 | 23.63 | 25.68 | 23.15 | 25.06 | 168,913 | +1.43(+6.05%) |
Dec 11, 2023 | 25.40 | 25.51 | 22.74 | 23.63 | 234,555 | -1.77(-6.97%) |
Dec 08, 2023 | 27.00 | 27.12 | 25.22 | 25.40 | 139,727 | -1.09(-4.11%) |
Dec 07, 2023 | 25.90 | 27.68 | 25.28 | 26.49 | 374,077 | +0.60(+2.32%) |
Dec 06, 2023 | 25.95 | 28.12 | 25.66 | 25.89 | 422,480 | +0.27(+1.05%) |
Dec 05, 2023 | 25.78 | 26.55 | 25.00 | 25.62 | 144,417 | -0.08(-0.31%) |
Dec 04, 2023 | 24.48 | 26.38 | 23.43 | 25.70 | 330,504 | +1.81(+7.58%) |
Dec 01, 2023 | 23.68 | 24.48 | 22.71 | 23.89 | 121,837 | +0.01(+0.04%) |
Nov 30, 2023 | 23.50 | 24.10 | 22.58 | 23.88 | 246,091 | +0.76(+3.29%) |
Nov 29, 2023 | 22.79 | 23.52 | 22.54 | 23.12 | 164,870 | +0.75(+3.35%) |
Nov 28, 2023 | 22.49 | 23.32 | 22.24 | 22.37 | 119,227 | -0.23(-1.02%) |
Nov 27, 2023 | 22.91 | 23.38 | 22.14 | 22.60 | 116,685 | -0.31(-1.35%) |
Nov 24, 2023 | 23.47 | 24.55 | 22.87 | 22.91 | 187,238 | -0.49(-2.09%) |
Nov 22, 2023 | 23.32 | 23.69 | 22.65 | 23.40 | 91,875 | +0.32(+1.39%) |
Nov 21, 2023 | 23.30 | 24.29 | 22.84 | 23.08 | 150,487 | -0.22(-0.94%) |
Nov 20, 2023 | 22.59 | 24.46 | 21.08 | 23.30 | 156,886 | +0.58(+2.55%) |
Nov 17, 2023 | 21.69 | 22.72 | 21.12 | 22.72 | 175,169 | +1.44(+6.77%) |
Nov 16, 2023 | 21.68 | 22.12 | 20.75 | 21.28 | 142,945 | -0.40(-1.85%) |
Nov 15, 2023 | 22.47 | 22.68 | 21.68 | 21.68 | 118,301 | -0.10(-0.46%) |
Nov 14, 2023 | 20.74 | 22.04 | 20.65 | 21.78 | 224,104 | +1.23(+5.99%) |
Nov 13, 2023 | 20.33 | 21.00 | 19.48 | 20.55 | 187,758 | +0.31(+1.53%) |
Nov 10, 2023 | 19.94 | 22.16 | 19.02 | 20.24 | 139,963 | +0.25(+1.25%) |
Nov 09, 2023 | 21.36 | 21.36 | 19.55 | 19.99 | 228,275 | -1.36(-6.37%) |
Nov 08, 2023 | 22.54 | 22.90 | 21.22 | 21.35 | 132,919 | -1.35(-5.95%) |
Nov 07, 2023 | 22.10 | 23.11 | 21.70 | 22.70 | 227,336 | +0.81(+3.70%) |
Nov 06, 2023 | 22.31 | 22.31 | 21.53 | 21.89 | 69,583 | -0.46(-2.06%) |
Nov 03, 2023 | 20.62 | 23.15 | 20.62 | 22.35 | 229,319 | +1.81(+8.81%) |
Nov 02, 2023 | 20.95 | 20.95 | 19.69 | 20.54 | 71,892 | +0.40(+1.99%) |