Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.33 | 60.58 | 59.60 | 59.60 | 378,592 | -1.39(-2.27%) |
Jan 30, 2024 | 61.45 | 61.45 | 60.87 | 60.99 | 164,281 | -0.48(-0.78%) |
Jan 29, 2024 | 60.88 | 61.47 | 60.74 | 61.47 | 362,917 | +0.67(+1.10%) |
Jan 26, 2024 | 60.83 | 61.09 | 60.68 | 60.80 | 228,429 | -0.28(-0.46%) |
Jan 25, 2024 | 61.12 | 61.36 | 60.71 | 61.08 | 232,580 | +0.19(+0.31%) |
Jan 24, 2024 | 61.25 | 61.49 | 60.87 | 60.89 | 303,973 | +0.20(+0.33%) |
Jan 23, 2024 | 60.63 | 60.72 | 60.32 | 60.69 | 186,549 | +0.20(+0.33%) |
Jan 22, 2024 | 60.57 | 60.76 | 60.32 | 60.49 | 282,398 | +0.26(+0.43%) |
Jan 19, 2024 | 59.57 | 60.24 | 59.33 | 60.23 | 334,640 | +1.00(+1.69%) |
Jan 18, 2024 | 58.94 | 59.27 | 58.67 | 59.24 | 168,331 | +0.78(+1.33%) |
Jan 17, 2024 | 58.35 | 58.51 | 57.85 | 58.46 | 243,876 | -0.34(-0.58%) |
Jan 16, 2024 | 58.86 | 59.08 | 58.47 | 58.80 | 305,087 | -0.13(-0.22%) |
Jan 12, 2024 | 59.03 | 59.20 | 58.72 | 58.93 | 213,547 | +0.01(+0.02%) |
Jan 11, 2024 | 59.03 | 59.25 | 58.22 | 58.92 | 296,899 | +0.00(+0.00%) |
Jan 10, 2024 | 58.55 | 59.04 | 58.41 | 58.92 | 283,768 | +0.45(+0.77%) |
Jan 09, 2024 | 58.05 | 58.64 | 57.89 | 58.47 | 763,284 | +0.14(+0.24%) |
Jan 08, 2024 | 57.33 | 58.42 | 57.30 | 58.33 | 301,787 | +1.23(+2.15%) |
Jan 05, 2024 | 57.02 | 57.55 | 56.95 | 57.10 | 362,099 | -0.04(-0.07%) |
Jan 04, 2024 | 57.23 | 57.60 | 57.08 | 57.14 | 315,044 | -0.31(-0.54%) |
Jan 03, 2024 | 57.72 | 57.82 | 57.35 | 57.45 | 282,829 | -0.59(-1.01%) |
Jan 02, 2024 | 58.50 | 58.56 | 57.75 | 58.04 | 526,892 | -1.10(-1.86%) |
Dec 29, 2023 | 59.45 | 59.49 | 58.81 | 59.14 | 205,810 | -0.27(-0.45%) |
Dec 28, 2023 | 59.38 | 59.64 | 59.35 | 59.41 | 203,600 | +0.11(+0.18%) |
Dec 27, 2023 | 59.38 | 59.45 | 59.20 | 59.30 | 206,195 | -0.04(-0.07%) |
Dec 26, 2023 | 59.15 | 59.39 | 59.06 | 59.34 | 167,433 | +0.32(+0.54%) |
Dec 22, 2023 | 59.08 | 59.20 | 58.72 | 59.02 | 208,299 | +0.14(+0.24%) |
Dec 21, 2023 | 58.75 | 58.88 | 58.32 | 58.88 | 251,408 | +0.74(+1.27%) |
Dec 20, 2023 | 59.02 | 59.30 | 58.14 | 58.14 | 409,243 | -0.91(-1.54%) |
Dec 19, 2023 | 58.79 | 59.06 | 58.73 | 59.05 | 231,072 | +0.36(+0.61%) |
Dec 18, 2023 | 58.32 | 58.78 | 58.30 | 58.69 | 306,513 | +0.38(+0.65%) |
Dec 15, 2023 | 58.19 | 58.43 | 58.02 | 58.31 | 193,108 | +0.22(+0.38%) |
Dec 14, 2023 | 58.25 | 58.44 | 57.59 | 58.09 | 484,356 | +0.13(+0.22%) |
Dec 13, 2023 | 57.27 | 58.00 | 57.09 | 57.96 | 269,219 | +0.84(+1.46%) |
Dec 12, 2023 | 56.74 | 57.12 | 56.59 | 57.12 | 222,063 | +0.35(+0.61%) |
Dec 11, 2023 | 56.45 | 56.77 | 56.34 | 56.77 | 147,769 | +0.12(+0.21%) |
Dec 08, 2023 | 56.17 | 56.67 | 56.12 | 56.66 | 422,016 | +0.28(+0.49%) |
Dec 07, 2023 | 56.03 | 56.42 | 55.80 | 56.38 | 171,082 | +0.77(+1.38%) |
Dec 06, 2023 | 56.28 | 56.28 | 55.53 | 55.61 | 159,192 | -0.30(-0.53%) |
Dec 05, 2023 | 55.46 | 56.15 | 55.40 | 55.91 | 118,764 | +0.12(+0.21%) |
Dec 04, 2023 | 55.78 | 55.84 | 55.27 | 55.79 | 221,449 | -0.41(-0.73%) |
Dec 01, 2023 | 55.82 | 56.27 | 55.57 | 56.20 | 164,538 | +0.27(+0.48%) |
Nov 30, 2023 | 56.14 | 56.15 | 55.51 | 55.93 | 126,832 | -0.08(-0.14%) |
Nov 29, 2023 | 56.37 | 56.68 | 55.99 | 56.01 | 195,697 | -0.15(-0.27%) |
Nov 28, 2023 | 55.84 | 56.22 | 55.76 | 56.16 | 137,574 | +0.14(+0.25%) |
Nov 27, 2023 | 55.96 | 56.23 | 55.84 | 56.02 | 236,154 | +0.01(+0.02%) |
Nov 24, 2023 | 55.93 | 56.05 | 55.89 | 56.01 | 57,981 | -0.13(-0.23%) |
Nov 22, 2023 | 56.21 | 56.48 | 55.91 | 56.14 | 285,002 | +0.31(+0.55%) |
Nov 21, 2023 | 55.99 | 55.99 | 55.62 | 55.83 | 196,236 | -0.30(-0.53%) |
Nov 20, 2023 | 55.57 | 56.24 | 55.55 | 56.13 | 258,548 | +0.58(+1.04%) |
Nov 17, 2023 | 55.48 | 55.65 | 55.28 | 55.55 | 107,221 | +0.10(+0.18%) |
Nov 16, 2023 | 55.39 | 55.54 | 55.18 | 55.45 | 176,686 | -0.03(-0.05%) |
Nov 15, 2023 | 55.69 | 55.77 | 55.26 | 55.48 | 585,477 | +0.02(+0.04%) |
Nov 14, 2023 | 54.78 | 55.51 | 54.78 | 55.46 | 276,383 | +1.34(+2.48%) |
Nov 13, 2023 | 54.08 | 54.24 | 53.79 | 54.12 | 157,222 | -0.09(-0.17%) |
Nov 10, 2023 | 53.76 | 54.23 | 53.28 | 54.21 | 199,859 | +1.10(+2.06%) |
Nov 09, 2023 | 53.77 | 53.79 | 53.03 | 53.11 | 212,017 | -0.51(-0.95%) |
Nov 08, 2023 | 53.63 | 53.74 | 53.31 | 53.62 | 285,022 | -0.01(-0.02%) |
Nov 07, 2023 | 53.14 | 53.71 | 53.07 | 53.63 | 237,490 | +0.50(+0.94%) |
Nov 06, 2023 | 53.13 | 53.22 | 52.75 | 53.13 | 316,034 | +0.16(+0.30%) |
Nov 03, 2023 | 52.37 | 53.07 | 52.37 | 52.97 | 182,421 | +0.75(+1.43%) |
Nov 02, 2023 | 51.88 | 52.22 | 51.72 | 52.22 | 196,609 | +0.99(+1.92%) |