Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.07 | 62.07 | 60.97 | 61.30 | 11,546 | -0.61(-0.99%) |
Jan 30, 2024 | 61.88 | 62.05 | 61.76 | 61.91 | 17,344 | +0.06(+0.10%) |
Jan 29, 2024 | 61.76 | 61.85 | 61.47 | 61.85 | 7,542 | +0.14(+0.23%) |
Jan 26, 2024 | 61.56 | 61.83 | 61.56 | 61.71 | 44,443 | +0.51(+0.83%) |
Jan 25, 2024 | 61.38 | 61.38 | 60.59 | 61.20 | 10,372 | +0.77(+1.28%) |
Jan 24, 2024 | 61.04 | 61.04 | 60.32 | 60.43 | 11,221 | +0.35(+0.58%) |
Jan 23, 2024 | 60.28 | 60.42 | 59.83 | 60.08 | 17,166 | +0.02(+0.04%) |
Jan 22, 2024 | 60.01 | 60.30 | 59.90 | 60.05 | 10,252 | +0.27(+0.46%) |
Jan 19, 2024 | 59.28 | 59.78 | 58.95 | 59.78 | 9,371 | +0.65(+1.11%) |
Jan 18, 2024 | 58.68 | 59.14 | 58.57 | 59.13 | 44,884 | +0.74(+1.27%) |
Jan 17, 2024 | 57.87 | 58.38 | 57.74 | 58.38 | 9,011 | -0.22(-0.37%) |
Jan 16, 2024 | 58.85 | 58.96 | 58.41 | 58.60 | 51,609 | -0.86(-1.45%) |
Jan 12, 2024 | 59.80 | 59.80 | 59.35 | 59.46 | 5,013 | +0.00(+0.00%) |
Jan 11, 2024 | 59.54 | 59.57 | 58.98 | 59.46 | 21,873 | +0.01(+0.02%) |
Jan 10, 2024 | 59.49 | 59.60 | 59.17 | 59.45 | 6,865 | +0.14(+0.23%) |
Jan 09, 2024 | 59.50 | 59.50 | 59.13 | 59.31 | 6,727 | -0.46(-0.76%) |
Jan 08, 2024 | 59.29 | 60.09 | 59.26 | 59.77 | 7,948 | +0.54(+0.90%) |
Jan 05, 2024 | 59.03 | 59.80 | 59.03 | 59.24 | 18,058 | -0.25(-0.42%) |
Jan 04, 2024 | 59.18 | 59.88 | 59.18 | 59.48 | 157,164 | +0.12(+0.21%) |
Jan 03, 2024 | 59.48 | 59.98 | 59.05 | 59.36 | 23,242 | -0.89(-1.47%) |
Jan 02, 2024 | 61.04 | 61.31 | 60.00 | 60.25 | 19,100 | -1.44(-2.33%) |
Dec 29, 2023 | 61.97 | 62.04 | 61.50 | 61.68 | 14,724 | -0.33(-0.53%) |
Dec 28, 2023 | 62.07 | 62.23 | 61.95 | 62.01 | 7,892 | -0.26(-0.42%) |
Dec 27, 2023 | 61.83 | 62.41 | 61.81 | 62.27 | 39,207 | +0.33(+0.53%) |
Dec 26, 2023 | 61.25 | 62.08 | 61.25 | 61.94 | 12,546 | +0.54(+0.88%) |
Dec 22, 2023 | 61.42 | 61.73 | 61.40 | 61.41 | 32,767 | +0.47(+0.77%) |
Dec 21, 2023 | 61.00 | 61.08 | 60.62 | 60.94 | 21,695 | +0.71(+1.18%) |
Dec 20, 2023 | 60.87 | 61.47 | 60.23 | 60.23 | 23,023 | -0.84(-1.37%) |
Dec 19, 2023 | 60.49 | 61.24 | 60.46 | 61.06 | 25,969 | +0.70(+1.16%) |
Dec 18, 2023 | 60.36 | 60.46 | 60.05 | 60.37 | 24,603 | +0.30(+0.51%) |
Dec 15, 2023 | 60.36 | 60.48 | 59.82 | 60.06 | 14,809 | -0.22(-0.36%) |
Dec 14, 2023 | 59.47 | 60.39 | 59.47 | 60.28 | 13,383 | +2.47(+4.26%) |
Dec 13, 2023 | 57.08 | 58.12 | 56.61 | 57.81 | 17,777 | +0.95(+1.67%) |
Dec 12, 2023 | 56.78 | 56.99 | 56.60 | 56.87 | 5,177 | +0.08(+0.13%) |
Dec 11, 2023 | 56.62 | 57.05 | 56.52 | 56.79 | 13,674 | -0.00(-0.00%) |
Dec 08, 2023 | 56.30 | 56.93 | 56.30 | 56.79 | 34,562 | +0.16(+0.28%) |
Dec 07, 2023 | 56.14 | 56.85 | 56.14 | 56.63 | 17,023 | +0.64(+1.15%) |
Dec 06, 2023 | 56.51 | 56.75 | 55.94 | 55.99 | 15,192 | +0.21(+0.37%) |
Dec 05, 2023 | 56.22 | 56.22 | 55.78 | 55.78 | 8,794 | -0.05(-0.09%) |
Dec 04, 2023 | 55.78 | 56.29 | 55.78 | 55.83 | 12,968 | -0.75(-1.33%) |
Dec 01, 2023 | 55.60 | 56.58 | 55.51 | 56.58 | 24,749 | +0.86(+1.55%) |
Nov 30, 2023 | 55.74 | 55.84 | 55.32 | 55.72 | 5,556 | +0.24(+0.42%) |
Nov 29, 2023 | 55.01 | 55.49 | 54.86 | 55.49 | 7,550 | +0.83(+1.52%) |
Nov 28, 2023 | 54.42 | 54.71 | 54.22 | 54.65 | 23,010 | +0.24(+0.45%) |
Nov 27, 2023 | 54.62 | 54.62 | 54.10 | 54.41 | 17,570 | -0.11(-0.20%) |
Nov 24, 2023 | 54.27 | 54.74 | 54.27 | 54.52 | 415,578 | +0.40(+0.74%) |
Nov 22, 2023 | 54.00 | 54.11 | 53.63 | 54.11 | 226,779 | +0.46(+0.86%) |
Nov 21, 2023 | 53.95 | 53.95 | 53.48 | 53.65 | 18,066 | -0.29(-0.54%) |
Nov 20, 2023 | 53.71 | 54.00 | 53.45 | 53.95 | 15,012 | +0.40(+0.74%) |
Nov 17, 2023 | 53.49 | 53.63 | 53.19 | 53.55 | 19,628 | +0.83(+1.57%) |
Nov 16, 2023 | 53.31 | 53.31 | 52.71 | 52.72 | 6,488 | -0.40(-0.76%) |
Nov 15, 2023 | 53.15 | 53.39 | 52.93 | 53.13 | 28,842 | +0.29(+0.56%) |
Nov 14, 2023 | 52.26 | 53.03 | 52.26 | 52.83 | 10,098 | +2.11(+4.16%) |
Nov 13, 2023 | 50.29 | 50.83 | 50.29 | 50.72 | 6,750 | -0.10(-0.19%) |
Nov 10, 2023 | 50.43 | 50.84 | 50.09 | 50.82 | 14,815 | +0.50(+0.99%) |
Nov 09, 2023 | 50.83 | 51.06 | 50.19 | 50.32 | 9,484 | -0.15(-0.30%) |
Nov 08, 2023 | 50.04 | 50.67 | 50.04 | 50.47 | 32,281 | +0.43(+0.86%) |
Nov 07, 2023 | 49.79 | 50.28 | 49.78 | 50.04 | 36,956 | +0.14(+0.27%) |
Nov 06, 2023 | 50.49 | 50.49 | 49.62 | 49.90 | 7,481 | -0.57(-1.13%) |
Nov 03, 2023 | 49.88 | 50.65 | 49.88 | 50.47 | 9,152 | +1.20(+2.43%) |
Nov 02, 2023 | 48.70 | 49.28 | 48.70 | 49.28 | 12,112 | +1.47(+3.07%) |