Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.63 | 59.89 | 59.00 | 59.00 | 3,895 | -1.10(-1.83%) |
Jan 30, 2024 | 59.74 | 60.10 | 59.68 | 60.10 | 36,937 | +0.56(+0.94%) |
Jan 29, 2024 | 60.15 | 60.15 | 59.33 | 59.54 | 10,990 | +0.17(+0.28%) |
Jan 26, 2024 | 59.57 | 59.76 | 59.36 | 59.37 | 50,759 | -0.42(-0.70%) |
Jan 25, 2024 | 59.95 | 60.31 | 59.65 | 59.79 | 321,940 | -0.39(-0.64%) |
Jan 24, 2024 | 60.40 | 60.86 | 60.09 | 60.18 | 44,618 | -0.22(-0.36%) |
Jan 23, 2024 | 59.84 | 60.66 | 59.84 | 60.40 | 10,598 | +0.55(+0.93%) |
Jan 22, 2024 | 60.75 | 60.75 | 59.84 | 59.84 | 175,603 | -0.95(-1.56%) |
Jan 19, 2024 | 61.48 | 61.48 | 59.84 | 60.79 | 7,561 | +0.56(+0.93%) |
Jan 18, 2024 | 58.71 | 60.23 | 58.65 | 60.23 | 6,046 | +1.71(+2.92%) |
Jan 17, 2024 | 57.65 | 58.52 | 57.38 | 58.52 | 8,083 | +0.02(+0.03%) |
Jan 16, 2024 | 58.09 | 58.90 | 57.44 | 58.50 | 17,734 | +0.27(+0.46%) |
Jan 12, 2024 | 60.00 | 60.00 | 58.23 | 58.23 | 8,624 | -1.38(-2.31%) |
Jan 11, 2024 | 59.50 | 59.95 | 58.83 | 59.60 | 25,665 | -0.27(-0.45%) |
Jan 10, 2024 | 59.49 | 60.12 | 59.49 | 59.88 | 6,856 | +0.33(+0.55%) |
Jan 09, 2024 | 59.19 | 59.63 | 59.19 | 59.55 | 11,575 | -0.38(-0.63%) |
Jan 08, 2024 | 59.00 | 59.92 | 58.96 | 59.92 | 21,924 | +0.11(+0.18%) |
Jan 05, 2024 | 59.52 | 60.05 | 59.19 | 59.81 | 6,242 | +0.47(+0.79%) |
Jan 04, 2024 | 59.55 | 59.55 | 58.99 | 59.34 | 9,638 | +0.11(+0.19%) |
Jan 03, 2024 | 58.80 | 59.23 | 58.58 | 59.23 | 34,974 | +0.76(+1.30%) |
Jan 02, 2024 | 58.00 | 58.74 | 58.00 | 58.47 | 93,151 | -0.28(-0.47%) |
Dec 29, 2023 | 58.81 | 59.12 | 58.50 | 58.75 | 33,432 | -0.05(-0.09%) |
Dec 28, 2023 | 58.79 | 59.59 | 58.61 | 58.80 | 99,597 | +0.01(+0.02%) |
Dec 27, 2023 | 58.29 | 58.79 | 57.78 | 58.79 | 18,184 | +1.03(+1.78%) |
Dec 26, 2023 | 57.52 | 57.76 | 57.52 | 57.76 | 2,511 | +0.41(+0.71%) |
Dec 22, 2023 | 57.27 | 57.60 | 57.18 | 57.35 | 78,505 | +1.07(+1.90%) |
Dec 21, 2023 | 56.77 | 57.05 | 56.03 | 56.28 | 100,912 | -0.22(-0.38%) |
Dec 20, 2023 | 57.07 | 57.13 | 55.95 | 56.50 | 20,578 | -0.26(-0.46%) |
Dec 19, 2023 | 56.43 | 57.09 | 56.35 | 56.76 | 65,350 | +1.21(+2.17%) |
Dec 18, 2023 | 55.44 | 55.70 | 55.44 | 55.55 | 34,255 | +0.02(+0.03%) |
Dec 15, 2023 | 55.68 | 55.76 | 55.54 | 55.54 | 117,576 | -0.06(-0.11%) |
Dec 14, 2023 | 56.25 | 57.23 | 54.58 | 55.60 | 23,908 | -1.63(-2.84%) |
Dec 13, 2023 | 56.37 | 57.23 | 56.23 | 57.23 | 205,603 | +0.87(+1.54%) |
Dec 12, 2023 | 55.69 | 56.45 | 55.45 | 56.36 | 227,918 | -0.03(-0.06%) |
Dec 11, 2023 | 56.51 | 56.82 | 56.19 | 56.39 | 82,803 | -0.01(-0.02%) |
Dec 08, 2023 | 56.55 | 56.80 | 55.87 | 56.40 | 103,528 | -0.13(-0.22%) |
Dec 07, 2023 | 56.68 | 57.13 | 56.53 | 56.53 | 69,206 | -0.49(-0.86%) |
Dec 06, 2023 | 57.59 | 57.83 | 57.02 | 57.02 | 80,184 | +0.25(+0.44%) |
Dec 05, 2023 | 57.58 | 57.90 | 56.77 | 56.77 | 41,025 | -0.80(-1.39%) |
Dec 04, 2023 | 57.01 | 57.57 | 56.65 | 57.57 | 77,947 | +0.62(+1.09%) |
Dec 01, 2023 | 56.50 | 57.26 | 56.01 | 56.95 | 65,248 | -0.05(-0.09%) |
Nov 30, 2023 | 55.62 | 57.00 | 55.45 | 57.00 | 78,177 | +1.00(+1.79%) |
Nov 29, 2023 | 56.00 | 57.25 | 55.30 | 56.00 | 26,551 | -2.17(-3.73%) |
Nov 28, 2023 | 57.68 | 58.54 | 57.41 | 58.17 | 44,558 | +0.34(+0.59%) |
Nov 27, 2023 | 58.04 | 58.20 | 57.72 | 57.83 | 109,250 | -0.49(-0.84%) |
Nov 24, 2023 | 57.88 | 58.42 | 57.88 | 58.32 | 22,469 | -0.11(-0.19%) |
Nov 22, 2023 | 57.05 | 58.56 | 57.05 | 58.43 | 37,063 | +1.39(+2.44%) |
Nov 21, 2023 | 57.94 | 57.94 | 56.93 | 57.04 | 61,398 | -0.54(-0.94%) |
Nov 20, 2023 | 57.15 | 57.58 | 57.15 | 57.58 | 28,033 | +0.34(+0.59%) |
Nov 17, 2023 | 56.91 | 57.24 | 56.91 | 57.24 | 37,138 | +0.47(+0.83%) |
Nov 16, 2023 | 56.57 | 56.92 | 56.35 | 56.77 | 75,729 | +0.24(+0.42%) |
Nov 15, 2023 | 56.63 | 57.96 | 56.50 | 56.53 | 182,023 | -0.61(-1.07%) |
Nov 14, 2023 | 57.18 | 57.67 | 57.10 | 57.14 | 57,305 | +0.11(+0.19%) |
Nov 13, 2023 | 57.03 | 57.25 | 56.92 | 57.03 | 29,981 | +0.13(+0.23%) |
Nov 10, 2023 | 56.91 | 57.02 | 56.42 | 56.90 | 21,170 | +0.02(+0.04%) |
Nov 09, 2023 | 56.78 | 57.11 | 56.75 | 56.88 | 23,788 | +0.03(+0.05%) |
Nov 08, 2023 | 56.54 | 56.85 | 56.42 | 56.85 | 54,120 | +0.29(+0.51%) |
Nov 07, 2023 | 56.32 | 56.69 | 56.13 | 56.57 | 18,209 | +0.04(+0.07%) |
Nov 06, 2023 | 56.31 | 56.63 | 56.21 | 56.53 | 62,133 | +0.23(+0.41%) |
Nov 03, 2023 | 56.50 | 56.50 | 55.85 | 56.30 | 134,520 | -0.31(-0.55%) |
Nov 02, 2023 | 56.28 | 56.69 | 56.27 | 56.61 | 98,593 | +1.71(+3.11%) |