Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.83 | 60.86 | 59.07 | 59.18 | 1,238,975 | -0.78(-1.31%) |
Jan 30, 2024 | 60.26 | 60.97 | 59.80 | 59.96 | 1,387,526 | -0.27(-0.45%) |
Jan 29, 2024 | 59.07 | 60.24 | 58.93 | 60.23 | 1,212,812 | +1.14(+1.93%) |
Jan 26, 2024 | 59.39 | 59.99 | 58.74 | 59.09 | 894,432 | -0.26(-0.43%) |
Jan 25, 2024 | 58.93 | 59.39 | 58.42 | 59.35 | 1,640,201 | +1.35(+2.33%) |
Jan 24, 2024 | 59.53 | 59.68 | 57.65 | 57.99 | 1,429,628 | -0.94(-1.60%) |
Jan 23, 2024 | 61.04 | 61.42 | 58.55 | 58.94 | 1,974,716 | -3.59(-5.75%) |
Jan 22, 2024 | 61.57 | 62.55 | 61.22 | 62.53 | 1,282,537 | +1.63(+2.67%) |
Jan 19, 2024 | 60.97 | 61.21 | 60.11 | 60.90 | 806,512 | +0.21(+0.34%) |
Jan 18, 2024 | 61.12 | 61.35 | 59.87 | 60.70 | 1,090,712 | +1.09(+1.83%) |
Jan 17, 2024 | 59.09 | 59.75 | 59.04 | 59.60 | 698,181 | -0.20(-0.33%) |
Jan 16, 2024 | 59.68 | 60.01 | 59.07 | 59.80 | 1,046,771 | -0.41(-0.68%) |
Jan 12, 2024 | 62.31 | 62.36 | 59.44 | 60.21 | 1,721,283 | -1.78(-2.87%) |
Jan 11, 2024 | 60.42 | 62.40 | 60.15 | 61.99 | 3,361,811 | -0.77(-1.23%) |
Jan 10, 2024 | 62.02 | 63.56 | 62.02 | 62.76 | 2,338,988 | +0.66(+1.06%) |
Jan 09, 2024 | 61.66 | 62.46 | 61.58 | 62.11 | 1,103,330 | -0.22(-0.35%) |
Jan 08, 2024 | 61.32 | 62.37 | 60.84 | 62.32 | 1,004,630 | +1.42(+2.33%) |
Jan 05, 2024 | 60.18 | 61.70 | 60.18 | 60.90 | 822,942 | +0.43(+0.71%) |
Jan 04, 2024 | 59.78 | 60.73 | 59.42 | 60.48 | 1,031,805 | +0.59(+0.98%) |
Jan 03, 2024 | 60.52 | 60.76 | 59.64 | 59.89 | 840,637 | -1.72(-2.79%) |
Jan 02, 2024 | 61.23 | 61.88 | 60.39 | 61.61 | 934,631 | -0.42(-0.67%) |
Dec 29, 2023 | 62.14 | 62.71 | 61.87 | 62.03 | 688,242 | -0.49(-0.78%) |
Dec 28, 2023 | 62.29 | 62.97 | 62.11 | 62.51 | 520,825 | -0.12(-0.19%) |
Dec 27, 2023 | 62.51 | 63.09 | 62.07 | 62.63 | 598,422 | +0.29(+0.46%) |
Dec 26, 2023 | 61.90 | 62.60 | 61.71 | 62.34 | 470,704 | +0.70(+1.13%) |
Dec 22, 2023 | 62.08 | 62.15 | 61.27 | 61.65 | 587,476 | +0.05(+0.08%) |
Dec 21, 2023 | 61.71 | 62.12 | 61.11 | 61.60 | 941,564 | +0.69(+1.12%) |
Dec 20, 2023 | 61.68 | 62.47 | 60.84 | 60.91 | 968,307 | -0.76(-1.24%) |
Dec 19, 2023 | 60.48 | 61.80 | 60.26 | 61.68 | 1,179,023 | +1.74(+2.90%) |
Dec 18, 2023 | 60.14 | 60.24 | 59.34 | 59.94 | 911,003 | -0.28(-0.46%) |
Dec 15, 2023 | 61.75 | 62.12 | 59.86 | 60.22 | 2,955,065 | -2.16(-3.45%) |
Dec 14, 2023 | 58.59 | 62.53 | 58.59 | 62.37 | 2,365,133 | +4.90(+8.52%) |
Dec 13, 2023 | 55.71 | 57.62 | 54.56 | 57.48 | 1,543,150 | +2.28(+4.14%) |
Dec 12, 2023 | 55.91 | 55.95 | 55.15 | 55.19 | 795,600 | -0.50(-0.89%) |
Dec 11, 2023 | 55.95 | 56.26 | 55.44 | 55.69 | 881,252 | -0.57(-1.01%) |
Dec 08, 2023 | 55.34 | 56.53 | 55.07 | 56.26 | 1,230,778 | +0.14(+0.25%) |
Dec 07, 2023 | 55.33 | 56.13 | 54.65 | 56.12 | 1,009,665 | +0.99(+1.80%) |
Dec 06, 2023 | 54.62 | 56.09 | 54.62 | 55.12 | 929,047 | +1.06(+1.97%) |
Dec 05, 2023 | 54.12 | 54.47 | 53.63 | 54.06 | 851,136 | -0.26(-0.48%) |
Dec 04, 2023 | 53.17 | 54.43 | 53.17 | 54.32 | 1,540,092 | +0.82(+1.54%) |
Dec 01, 2023 | 51.80 | 53.54 | 51.58 | 53.50 | 1,294,891 | +1.76(+3.40%) |
Nov 30, 2023 | 51.80 | 51.88 | 51.17 | 51.74 | 1,145,680 | -0.31(-0.59%) |
Nov 29, 2023 | 52.55 | 52.86 | 52.04 | 52.05 | 952,206 | +0.26(+0.50%) |
Nov 28, 2023 | 52.12 | 52.49 | 51.75 | 51.79 | 1,150,593 | -0.59(-1.12%) |
Nov 27, 2023 | 52.30 | 52.72 | 52.15 | 52.37 | 727,974 | -0.33(-0.62%) |
Nov 24, 2023 | 52.55 | 52.81 | 52.34 | 52.70 | 293,851 | +0.05(+0.09%) |
Nov 22, 2023 | 53.25 | 53.62 | 52.48 | 52.65 | 547,972 | -0.01(-0.02%) |
Nov 21, 2023 | 52.80 | 53.23 | 52.45 | 52.66 | 730,850 | -0.39(-0.73%) |
Nov 20, 2023 | 52.69 | 53.16 | 51.89 | 53.05 | 946,516 | -0.45(-0.84%) |
Nov 17, 2023 | 53.90 | 54.41 | 53.14 | 53.50 | 1,064,636 | -0.08(-0.15%) |
Nov 16, 2023 | 53.30 | 53.70 | 52.87 | 53.58 | 839,140 | +0.29(+0.54%) |
Nov 15, 2023 | 53.69 | 54.46 | 53.28 | 53.29 | 967,242 | -0.69(-1.27%) |
Nov 14, 2023 | 52.63 | 54.38 | 52.28 | 53.97 | 2,069,243 | +3.51(+6.95%) |
Nov 13, 2023 | 50.35 | 51.03 | 50.03 | 50.47 | 1,277,605 | -0.30(-0.59%) |
Nov 10, 2023 | 50.36 | 51.16 | 49.99 | 50.77 | 1,163,159 | +0.78(+1.57%) |
Nov 09, 2023 | 50.75 | 51.37 | 49.73 | 49.98 | 1,146,531 | -0.77(-1.53%) |
Nov 08, 2023 | 51.21 | 51.49 | 50.59 | 50.76 | 1,100,981 | -0.26(-0.51%) |
Nov 07, 2023 | 50.11 | 51.17 | 49.99 | 51.01 | 1,318,680 | +0.90(+1.80%) |
Nov 06, 2023 | 50.16 | 50.55 | 49.54 | 50.11 | 1,565,508 | -0.51(-1.02%) |
Nov 03, 2023 | 49.46 | 50.92 | 49.46 | 50.63 | 1,951,909 | +2.29(+4.75%) |
Nov 02, 2023 | 47.47 | 48.58 | 47.45 | 48.33 | 2,164,089 | +2.36(+5.14%) |