Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.20 | 69.18 | 60.00 | 69.09 | 2,720,082 | +2.31(+3.46%) |
Jan 30, 2024 | 65.82 | 67.28 | 65.25 | 66.78 | 1,022,993 | +0.77(+1.17%) |
Jan 29, 2024 | 62.87 | 66.25 | 62.72 | 66.01 | 806,423 | +3.18(+5.06%) |
Jan 26, 2024 | 65.00 | 65.29 | 62.60 | 62.83 | 723,456 | -2.28(-3.50%) |
Jan 25, 2024 | 65.93 | 67.00 | 63.06 | 65.11 | 1,070,517 | +0.65(+1.01%) |
Jan 24, 2024 | 69.14 | 69.20 | 64.11 | 64.46 | 1,241,057 | -3.54(-5.21%) |
Jan 23, 2024 | 68.60 | 69.90 | 66.59 | 68.00 | 1,081,027 | -0.11(-0.16%) |
Jan 22, 2024 | 67.00 | 68.22 | 66.63 | 68.11 | 705,918 | +1.76(+2.65%) |
Jan 19, 2024 | 66.51 | 66.82 | 64.33 | 66.35 | 964,193 | +0.34(+0.52%) |
Jan 18, 2024 | 64.50 | 66.07 | 63.75 | 66.01 | 734,699 | +2.04(+3.19%) |
Jan 17, 2024 | 63.75 | 64.24 | 63.54 | 63.97 | 825,817 | -0.77(-1.19%) |
Jan 16, 2024 | 63.77 | 64.89 | 63.40 | 64.74 | 615,740 | +0.52(+0.81%) |
Jan 12, 2024 | 63.74 | 64.37 | 62.06 | 64.22 | 690,190 | +1.25(+1.99%) |
Jan 11, 2024 | 61.80 | 63.14 | 61.03 | 62.97 | 1,195,756 | +1.28(+2.07%) |
Jan 10, 2024 | 60.88 | 61.92 | 60.35 | 61.69 | 679,528 | +0.89(+1.46%) |
Jan 09, 2024 | 59.78 | 61.26 | 58.78 | 60.80 | 555,644 | +0.26(+0.43%) |
Jan 08, 2024 | 59.51 | 60.88 | 58.82 | 60.54 | 696,753 | +1.40(+2.37%) |
Jan 05, 2024 | 57.78 | 59.78 | 57.78 | 59.14 | 538,454 | +0.86(+1.48%) |
Jan 04, 2024 | 57.94 | 59.28 | 57.20 | 58.28 | 529,392 | +0.31(+0.53%) |
Jan 03, 2024 | 60.25 | 60.25 | 57.60 | 57.97 | 631,540 | -2.17(-3.61%) |
Jan 02, 2024 | 59.77 | 61.05 | 59.27 | 60.14 | 805,241 | +0.44(+0.74%) |
Dec 29, 2023 | 60.75 | 60.98 | 59.58 | 59.70 | 571,604 | -1.01(-1.66%) |
Dec 28, 2023 | 60.45 | 60.90 | 59.73 | 60.71 | 562,439 | +0.09(+0.15%) |
Dec 27, 2023 | 60.56 | 61.60 | 60.35 | 60.62 | 618,413 | +0.17(+0.28%) |
Dec 26, 2023 | 59.53 | 61.50 | 59.20 | 60.45 | 522,413 | +1.78(+3.03%) |
Dec 22, 2023 | 57.65 | 59.06 | 57.16 | 58.67 | 458,123 | +0.84(+1.45%) |
Dec 21, 2023 | 57.57 | 58.12 | 56.74 | 57.83 | 440,076 | +1.05(+1.85%) |
Dec 20, 2023 | 57.80 | 59.50 | 56.71 | 56.78 | 701,920 | -1.36(-2.34%) |
Dec 19, 2023 | 56.70 | 58.25 | 56.62 | 58.14 | 568,828 | +1.76(+3.12%) |
Dec 18, 2023 | 56.66 | 57.41 | 55.87 | 56.38 | 487,809 | -0.36(-0.63%) |
Dec 15, 2023 | 56.80 | 56.98 | 55.74 | 56.74 | 1,067,093 | +0.23(+0.41%) |
Dec 14, 2023 | 54.49 | 57.07 | 54.35 | 56.51 | 780,967 | +2.42(+4.47%) |
Dec 13, 2023 | 53.88 | 54.35 | 51.41 | 54.09 | 608,525 | +0.26(+0.48%) |
Dec 12, 2023 | 53.86 | 54.44 | 52.43 | 53.83 | 405,366 | -0.12(-0.22%) |
Dec 11, 2023 | 53.50 | 54.62 | 53.37 | 53.95 | 423,321 | +0.59(+1.11%) |
Dec 08, 2023 | 52.20 | 53.67 | 52.05 | 53.36 | 576,287 | +1.05(+2.01%) |
Dec 07, 2023 | 51.88 | 52.32 | 50.59 | 52.31 | 478,880 | +0.52(+1.00%) |
Dec 06, 2023 | 52.90 | 54.49 | 51.63 | 51.79 | 577,093 | -0.46(-0.88%) |
Dec 05, 2023 | 52.13 | 52.67 | 51.64 | 52.25 | 444,189 | -0.35(-0.67%) |
Dec 04, 2023 | 51.39 | 53.45 | 51.39 | 52.60 | 647,732 | +0.81(+1.56%) |
Dec 01, 2023 | 49.26 | 52.46 | 49.20 | 51.79 | 901,240 | +2.59(+5.26%) |
Nov 30, 2023 | 50.33 | 50.66 | 48.88 | 49.20 | 689,068 | -1.08(-2.15%) |
Nov 29, 2023 | 50.47 | 51.06 | 49.85 | 50.28 | 487,223 | +0.74(+1.49%) |
Nov 28, 2023 | 51.20 | 51.24 | 49.35 | 49.54 | 533,125 | -1.87(-3.64%) |
Nov 27, 2023 | 51.36 | 52.10 | 50.09 | 51.41 | 523,885 | -0.38(-0.73%) |
Nov 24, 2023 | 51.75 | 52.41 | 51.46 | 51.79 | 287,250 | +0.19(+0.37%) |
Nov 22, 2023 | 51.78 | 52.70 | 51.25 | 51.60 | 428,031 | -0.01(-0.02%) |
Nov 21, 2023 | 51.00 | 52.28 | 50.65 | 51.61 | 583,768 | -0.23(-0.44%) |
Nov 20, 2023 | 50.29 | 51.91 | 49.57 | 51.84 | 661,178 | +1.36(+2.69%) |
Nov 17, 2023 | 49.19 | 51.19 | 49.00 | 50.48 | 591,635 | +1.67(+3.42%) |
Nov 16, 2023 | 49.24 | 50.01 | 48.10 | 48.81 | 456,298 | -0.65(-1.31%) |
Nov 15, 2023 | 50.00 | 51.00 | 48.79 | 49.46 | 803,131 | -0.20(-0.40%) |
Nov 14, 2023 | 48.39 | 49.95 | 48.24 | 49.66 | 1,016,000 | +3.04(+6.52%) |
Nov 13, 2023 | 45.00 | 46.73 | 44.69 | 46.62 | 668,079 | +1.46(+3.23%) |
Nov 10, 2023 | 43.28 | 45.46 | 43.25 | 45.16 | 704,752 | +2.09(+4.85%) |
Nov 09, 2023 | 42.70 | 44.07 | 42.65 | 43.07 | 624,831 | +0.54(+1.27%) |
Nov 08, 2023 | 42.23 | 43.02 | 41.71 | 42.53 | 566,071 | +0.35(+0.83%) |
Nov 07, 2023 | 40.59 | 42.43 | 40.22 | 42.18 | 797,213 | +1.44(+3.53%) |
Nov 06, 2023 | 42.15 | 42.69 | 39.88 | 40.74 | 697,215 | -1.41(-3.35%) |
Nov 03, 2023 | 42.26 | 43.36 | 41.22 | 42.15 | 1,088,152 | +1.79(+4.44%) |
Nov 02, 2023 | 45.53 | 45.64 | 39.50 | 40.36 | 1,632,572 | -0.78(-1.90%) |