Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.42 | 65.42 | 63.47 | 63.63 | 15,266 | -2.00(-3.04%) |
Jan 30, 2024 | 64.18 | 65.68 | 64.11 | 65.63 | 22,554 | +0.72(+1.11%) |
Jan 29, 2024 | 65.68 | 65.68 | 64.38 | 64.91 | 35,653 | -1.58(-2.38%) |
Jan 26, 2024 | 65.31 | 66.60 | 64.64 | 66.49 | 20,554 | +1.21(+1.85%) |
Jan 25, 2024 | 64.85 | 65.48 | 64.40 | 65.28 | 15,218 | +1.14(+1.78%) |
Jan 24, 2024 | 64.07 | 64.68 | 63.77 | 64.14 | 18,886 | +0.39(+0.61%) |
Jan 23, 2024 | 63.63 | 64.14 | 63.48 | 63.75 | 15,621 | -0.81(-1.25%) |
Jan 22, 2024 | 63.30 | 64.64 | 63.26 | 64.56 | 30,703 | +1.75(+2.79%) |
Jan 19, 2024 | 63.09 | 63.28 | 62.24 | 62.81 | 22,258 | +0.11(+0.18%) |
Jan 18, 2024 | 61.54 | 62.96 | 61.41 | 62.70 | 35,091 | +1.01(+1.64%) |
Jan 17, 2024 | 60.45 | 61.75 | 60.41 | 61.69 | 13,773 | +0.61(+1.00%) |
Jan 16, 2024 | 62.54 | 62.54 | 60.79 | 61.08 | 15,947 | -0.15(-0.24%) |
Jan 12, 2024 | 62.36 | 62.65 | 61.13 | 61.23 | 16,274 | -0.06(-0.10%) |
Jan 11, 2024 | 61.17 | 61.64 | 60.58 | 61.29 | 23,316 | +1.63(+2.73%) |
Jan 10, 2024 | 61.05 | 61.14 | 59.38 | 59.66 | 14,868 | -0.18(-0.30%) |
Jan 09, 2024 | 59.43 | 60.37 | 59.10 | 59.84 | 16,399 | +1.07(+1.82%) |
Jan 08, 2024 | 58.32 | 58.85 | 57.87 | 58.77 | 32,276 | -2.03(-3.34%) |
Jan 05, 2024 | 61.25 | 61.50 | 60.58 | 60.80 | 17,887 | -0.03(-0.05%) |
Jan 04, 2024 | 61.77 | 61.77 | 60.23 | 60.83 | 48,067 | -1.46(-2.34%) |
Jan 03, 2024 | 61.18 | 62.69 | 61.08 | 62.29 | 21,887 | +1.86(+3.08%) |
Jan 02, 2024 | 61.69 | 61.69 | 59.99 | 60.43 | 41,436 | -0.27(-0.44%) |
Dec 29, 2023 | 61.38 | 61.68 | 60.37 | 60.70 | 12,194 | +0.14(+0.23%) |
Dec 28, 2023 | 61.54 | 62.07 | 60.42 | 60.56 | 18,496 | -1.50(-2.42%) |
Dec 27, 2023 | 62.80 | 63.36 | 62.06 | 62.06 | 27,328 | -0.27(-0.43%) |
Dec 26, 2023 | 62.59 | 63.20 | 62.33 | 62.33 | 9,692 | +0.76(+1.23%) |
Dec 22, 2023 | 63.25 | 63.42 | 61.51 | 61.57 | 14,078 | -0.99(-1.58%) |
Dec 21, 2023 | 62.00 | 62.56 | 61.84 | 62.56 | 13,103 | -0.48(-0.76%) |
Dec 20, 2023 | 63.93 | 63.93 | 62.89 | 63.04 | 10,220 | -0.51(-0.80%) |
Dec 19, 2023 | 62.23 | 63.58 | 62.23 | 63.55 | 15,528 | +0.86(+1.37%) |
Dec 18, 2023 | 63.16 | 63.95 | 62.15 | 62.69 | 15,369 | +1.06(+1.72%) |
Dec 15, 2023 | 61.64 | 62.16 | 60.69 | 61.63 | 32,871 | +0.38(+0.62%) |
Dec 14, 2023 | 60.40 | 61.48 | 60.40 | 61.25 | 28,355 | +2.58(+4.40%) |
Dec 13, 2023 | 57.07 | 58.67 | 57.07 | 58.67 | 29,816 | +1.24(+2.16%) |
Dec 12, 2023 | 57.84 | 57.84 | 56.91 | 57.43 | 23,274 | -1.74(-2.94%) |
Dec 11, 2023 | 58.95 | 59.28 | 58.83 | 59.17 | 8,374 | -0.27(-0.45%) |
Dec 08, 2023 | 59.14 | 59.66 | 58.98 | 59.44 | 33,232 | +1.31(+2.25%) |
Dec 07, 2023 | 58.95 | 58.95 | 57.80 | 58.13 | 13,338 | -0.56(-0.95%) |
Dec 06, 2023 | 59.58 | 59.72 | 58.22 | 58.69 | 32,569 | -2.23(-3.66%) |
Dec 05, 2023 | 62.22 | 62.44 | 60.87 | 60.92 | 21,633 | -0.98(-1.58%) |
Dec 04, 2023 | 61.02 | 62.01 | 60.78 | 61.90 | 35,567 | +0.55(+0.90%) |
Dec 01, 2023 | 62.68 | 63.43 | 61.16 | 61.35 | 121,174 | -0.78(-1.26%) |
Nov 30, 2023 | 65.13 | 65.53 | 61.92 | 62.13 | 33,650 | -2.63(-4.06%) |
Nov 29, 2023 | 63.59 | 64.86 | 62.43 | 64.76 | 41,950 | +1.50(+2.37%) |
Nov 28, 2023 | 62.44 | 63.66 | 62.32 | 63.26 | 17,174 | +1.18(+1.90%) |
Nov 27, 2023 | 61.98 | 62.58 | 61.81 | 62.08 | 15,607 | -0.12(-0.20%) |
Nov 24, 2023 | 62.89 | 63.70 | 62.20 | 62.20 | 8,603 | -0.97(-1.53%) |
Nov 22, 2023 | 61.03 | 63.19 | 60.71 | 63.17 | 39,762 | -0.52(-0.82%) |
Nov 21, 2023 | 63.00 | 63.69 | 62.60 | 63.69 | 10,384 | +0.44(+0.70%) |
Nov 20, 2023 | 63.28 | 64.08 | 63.18 | 63.25 | 25,193 | +1.24(+2.00%) |
Nov 17, 2023 | 60.49 | 62.22 | 60.49 | 62.01 | 23,562 | +2.33(+3.90%) |
Nov 16, 2023 | 60.95 | 60.95 | 59.45 | 59.68 | 38,826 | -2.81(-4.50%) |
Nov 15, 2023 | 61.84 | 63.00 | 61.80 | 62.49 | 29,905 | -0.74(-1.17%) |
Nov 14, 2023 | 64.25 | 64.54 | 63.16 | 63.23 | 30,075 | -0.54(-0.85%) |
Nov 13, 2023 | 61.81 | 63.77 | 61.81 | 63.77 | 41,080 | +1.63(+2.62%) |
Nov 10, 2023 | 62.14 | 62.64 | 62.14 | 62.14 | 20,414 | +0.82(+1.34%) |
Nov 09, 2023 | 61.20 | 62.36 | 61.20 | 61.32 | 23,889 | +0.59(+0.97%) |
Nov 08, 2023 | 61.54 | 61.82 | 60.37 | 60.73 | 26,156 | -0.90(-1.46%) |
Nov 07, 2023 | 61.98 | 62.09 | 61.45 | 61.63 | 65,880 | -2.02(-3.17%) |
Nov 06, 2023 | 63.83 | 64.20 | 63.58 | 63.65 | 41,833 | +1.03(+1.64%) |
Nov 03, 2023 | 62.84 | 63.30 | 62.08 | 62.62 | 30,774 | -1.17(-1.83%) |
Nov 02, 2023 | 62.48 | 63.92 | 62.48 | 63.79 | 132,728 | +1.51(+2.42%) |