Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.00 | 70.00 | 66.36 | 66.45 | 179,726 | -4.80(-6.74%) |
Jan 30, 2024 | 72.29 | 72.29 | 70.47 | 71.25 | 132,834 | -1.15(-1.59%) |
Jan 29, 2024 | 71.50 | 72.66 | 70.58 | 72.40 | 150,136 | +0.67(+0.94%) |
Jan 26, 2024 | 69.45 | 72.06 | 68.62 | 71.73 | 223,981 | +3.11(+4.53%) |
Jan 25, 2024 | 64.75 | 68.66 | 64.75 | 68.62 | 185,108 | +5.79(+9.21%) |
Jan 24, 2024 | 63.68 | 64.35 | 61.63 | 62.84 | 115,161 | -0.37(-0.58%) |
Jan 23, 2024 | 65.01 | 65.35 | 63.03 | 63.20 | 144,438 | -1.25(-1.94%) |
Jan 22, 2024 | 63.41 | 64.53 | 63.27 | 64.45 | 128,454 | +1.83(+2.93%) |
Jan 19, 2024 | 61.28 | 62.74 | 60.66 | 62.62 | 101,098 | +1.63(+2.66%) |
Jan 18, 2024 | 60.61 | 62.15 | 59.96 | 61.00 | 66,385 | +0.60(+0.99%) |
Jan 17, 2024 | 59.66 | 61.16 | 59.65 | 60.40 | 111,703 | -0.33(-0.55%) |
Jan 16, 2024 | 60.92 | 61.93 | 60.58 | 60.73 | 94,830 | -1.07(-1.74%) |
Jan 12, 2024 | 62.94 | 64.64 | 60.80 | 61.81 | 62,349 | -0.45(-0.73%) |
Jan 11, 2024 | 62.50 | 62.50 | 61.41 | 62.26 | 150,842 | -0.45(-0.72%) |
Jan 10, 2024 | 61.82 | 62.73 | 61.42 | 62.71 | 72,137 | +0.63(+1.02%) |
Jan 09, 2024 | 61.83 | 62.42 | 61.54 | 62.08 | 73,244 | -0.63(-1.01%) |
Jan 08, 2024 | 62.42 | 63.12 | 62.01 | 62.71 | 81,971 | +0.43(+0.70%) |
Jan 05, 2024 | 61.62 | 62.84 | 61.62 | 62.28 | 65,314 | +0.07(+0.11%) |
Jan 04, 2024 | 62.24 | 62.98 | 62.03 | 62.21 | 114,885 | +0.20(+0.32%) |
Jan 03, 2024 | 63.73 | 63.82 | 61.96 | 62.01 | 114,691 | -1.98(-3.09%) |
Jan 02, 2024 | 63.60 | 65.19 | 63.44 | 63.99 | 93,732 | -0.19(-0.29%) |
Dec 29, 2023 | 65.42 | 65.50 | 64.15 | 64.18 | 77,420 | -1.14(-1.75%) |
Dec 28, 2023 | 65.64 | 66.05 | 65.24 | 65.32 | 51,283 | -0.71(-1.07%) |
Dec 27, 2023 | 65.94 | 66.29 | 65.14 | 66.03 | 79,305 | +0.09(+0.13%) |
Dec 26, 2023 | 65.10 | 66.11 | 64.71 | 65.94 | 84,250 | +1.30(+2.01%) |
Dec 22, 2023 | 64.75 | 65.31 | 64.22 | 64.64 | 91,740 | +0.39(+0.61%) |
Dec 21, 2023 | 64.32 | 64.45 | 63.59 | 64.25 | 180,365 | +0.30(+0.46%) |
Dec 20, 2023 | 65.73 | 66.64 | 63.86 | 63.95 | 185,716 | -1.64(-2.51%) |
Dec 19, 2023 | 65.01 | 66.35 | 64.92 | 65.60 | 100,769 | +1.12(+1.74%) |
Dec 18, 2023 | 65.19 | 65.96 | 64.04 | 64.47 | 100,047 | -0.08(-0.12%) |
Dec 15, 2023 | 65.43 | 65.62 | 64.19 | 64.55 | 540,506 | -0.52(-0.80%) |
Dec 14, 2023 | 65.76 | 66.86 | 64.54 | 65.08 | 174,657 | +1.10(+1.72%) |
Dec 13, 2023 | 60.00 | 64.16 | 59.91 | 63.97 | 169,974 | +4.05(+6.76%) |
Dec 12, 2023 | 60.37 | 61.06 | 59.88 | 59.92 | 71,206 | -0.65(-1.07%) |
Dec 11, 2023 | 59.69 | 60.63 | 59.35 | 60.57 | 107,115 | +0.63(+1.05%) |
Dec 08, 2023 | 59.62 | 60.74 | 59.53 | 59.94 | 90,719 | +0.19(+0.31%) |
Dec 07, 2023 | 58.29 | 59.91 | 57.96 | 59.76 | 99,721 | +1.77(+3.06%) |
Dec 06, 2023 | 58.14 | 60.34 | 57.83 | 57.98 | 98,097 | -0.24(-0.41%) |
Dec 05, 2023 | 59.29 | 59.34 | 58.02 | 58.22 | 71,330 | -1.01(-1.71%) |
Dec 04, 2023 | 56.70 | 59.66 | 56.70 | 59.23 | 131,430 | +2.10(+3.67%) |
Dec 01, 2023 | 54.53 | 57.86 | 54.53 | 57.14 | 101,651 | +2.42(+4.43%) |
Nov 30, 2023 | 55.07 | 55.80 | 54.35 | 54.71 | 130,374 | -0.05(-0.09%) |
Nov 29, 2023 | 54.50 | 55.67 | 54.29 | 54.76 | 104,097 | +0.90(+1.66%) |
Nov 28, 2023 | 53.64 | 53.88 | 53.16 | 53.87 | 78,453 | +0.02(+0.04%) |
Nov 27, 2023 | 54.46 | 54.46 | 53.76 | 53.85 | 82,473 | -0.74(-1.35%) |
Nov 24, 2023 | 54.64 | 54.88 | 54.14 | 54.59 | 25,642 | +0.16(+0.29%) |
Nov 22, 2023 | 55.66 | 56.00 | 54.14 | 54.43 | 57,136 | -0.81(-1.46%) |
Nov 21, 2023 | 55.99 | 55.99 | 55.07 | 55.24 | 82,988 | -1.07(-1.91%) |
Nov 20, 2023 | 56.34 | 56.52 | 55.16 | 56.31 | 98,280 | -0.01(-0.02%) |
Nov 17, 2023 | 56.22 | 57.11 | 55.62 | 56.32 | 158,740 | +0.88(+1.58%) |
Nov 16, 2023 | 55.47 | 55.68 | 54.30 | 55.44 | 94,553 | -0.22(-0.39%) |
Nov 15, 2023 | 54.88 | 56.35 | 54.34 | 55.66 | 165,751 | +0.56(+1.02%) |
Nov 14, 2023 | 52.10 | 55.34 | 52.10 | 55.10 | 145,998 | +3.90(+7.62%) |
Nov 13, 2023 | 50.12 | 51.63 | 49.60 | 51.20 | 87,855 | +0.79(+1.56%) |
Nov 10, 2023 | 50.56 | 50.75 | 49.87 | 50.41 | 64,789 | +0.12(+0.24%) |
Nov 09, 2023 | 51.16 | 51.16 | 49.93 | 50.29 | 121,269 | -0.74(-1.45%) |
Nov 08, 2023 | 52.02 | 52.67 | 50.78 | 51.03 | 80,706 | -1.05(-2.02%) |
Nov 07, 2023 | 52.36 | 52.63 | 51.14 | 52.08 | 92,879 | -0.35(-0.68%) |
Nov 06, 2023 | 52.49 | 52.78 | 51.83 | 52.44 | 120,107 | -0.05(-0.09%) |
Nov 03, 2023 | 51.35 | 53.19 | 51.35 | 52.49 | 182,220 | +1.90(+3.76%) |
Nov 02, 2023 | 48.67 | 50.68 | 48.11 | 50.59 | 139,039 | +2.47(+5.14%) |