Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.50 | 63.09 | 62.50 | 62.87 | 4,435,507 | -0.02(-0.03%) |
Jan 30, 2024 | 62.75 | 63.23 | 62.48 | 62.89 | 5,067,309 | +0.16(+0.26%) |
Jan 29, 2024 | 62.30 | 62.76 | 61.91 | 62.73 | 3,161,031 | +0.35(+0.56%) |
Jan 26, 2024 | 61.92 | 62.45 | 61.87 | 62.38 | 5,676,821 | +0.52(+0.84%) |
Jan 25, 2024 | 61.68 | 61.95 | 61.28 | 61.86 | 4,041,883 | +0.19(+0.31%) |
Jan 24, 2024 | 61.46 | 61.94 | 61.22 | 61.67 | 2,846,624 | +0.52(+0.85%) |
Jan 23, 2024 | 61.99 | 62.03 | 60.83 | 61.15 | 2,605,290 | -0.65(-1.05%) |
Jan 22, 2024 | 62.16 | 62.30 | 61.31 | 61.80 | 4,633,793 | -0.22(-0.35%) |
Jan 19, 2024 | 61.43 | 62.13 | 61.18 | 62.02 | 3,955,751 | +0.71(+1.16%) |
Jan 18, 2024 | 62.11 | 62.22 | 61.14 | 61.31 | 4,742,954 | -0.67(-1.08%) |
Jan 17, 2024 | 62.12 | 62.38 | 61.77 | 61.98 | 4,079,923 | -0.67(-1.07%) |
Jan 16, 2024 | 62.60 | 62.71 | 62.21 | 62.65 | 4,343,630 | -0.29(-0.46%) |
Jan 15, 2024 | 62.86 | 63.08 | 62.56 | 62.94 | 2,510,234 | +0.03(+0.05%) |
Jan 12, 2024 | 62.80 | 63.37 | 62.60 | 62.91 | 4,563,737 | +0.17(+0.27%) |
Jan 11, 2024 | 63.48 | 63.55 | 62.26 | 62.74 | 4,770,227 | -0.86(-1.35%) |
Jan 10, 2024 | 63.49 | 63.87 | 63.49 | 63.60 | 3,439,008 | -0.02(-0.03%) |
Jan 09, 2024 | 64.12 | 64.12 | 63.20 | 63.62 | 3,467,309 | -0.57(-0.89%) |
Jan 08, 2024 | 63.38 | 64.27 | 63.35 | 64.19 | 5,157,415 | +0.78(+1.23%) |
Jan 05, 2024 | 63.12 | 63.65 | 63.01 | 63.41 | 3,754,431 | +0.32(+0.51%) |
Jan 04, 2024 | 62.78 | 63.50 | 62.69 | 63.09 | 5,137,722 | +0.37(+0.59%) |
Jan 03, 2024 | 63.00 | 63.05 | 62.54 | 62.72 | 4,734,287 | -0.61(-0.96%) |
Jan 02, 2024 | 63.18 | 63.68 | 62.92 | 63.33 | 8,954,929 | -1.17(-1.81%) |
Dec 29, 2023 | 64.50 | 0 | +0.27(+0.42%) | |||
Dec 28, 2023 | 63.88 | 64.29 | 63.82 | 64.23 | 6,334,053 | +0.33(+0.52%) |
Dec 27, 2023 | 63.36 | 64.16 | 63.36 | 63.90 | 7,947,613 | +0.58(+0.92%) |
Dec 22, 2023 | 63.32 | 0 | +0.40(+0.64%) | |||
Dec 21, 2023 | 62.66 | 63.39 | 62.65 | 62.92 | 4,484,140 | +0.57(+0.91%) |
Dec 20, 2023 | 63.04 | 63.47 | 62.09 | 62.35 | 6,236,854 | -0.64(-1.02%) |
Dec 19, 2023 | 62.50 | 63.25 | 62.50 | 62.99 | 3,786,883 | +0.60(+0.96%) |
Dec 18, 2023 | 62.21 | 62.59 | 62.03 | 62.39 | 6,369,274 | +0.40(+0.65%) |
Dec 15, 2023 | 63.55 | 63.59 | 61.92 | 61.99 | 19,646,800 | -1.18(-1.87%) |
Dec 14, 2023 | 62.50 | 63.45 | 62.46 | 63.17 | 7,862,516 | +1.09(+1.76%) |
Dec 13, 2023 | 60.74 | 62.15 | 60.27 | 62.08 | 6,076,110 | +1.14(+1.87%) |
Dec 12, 2023 | 60.87 | 61.01 | 60.50 | 60.94 | 2,770,349 | +0.00(+0.00%) |
Dec 11, 2023 | 60.92 | 61.00 | 60.36 | 60.94 | 4,710,216 | +0.04(+0.07%) |
Dec 08, 2023 | 60.16 | 60.93 | 60.16 | 60.90 | 3,490,498 | +0.76(+1.26%) |
Dec 07, 2023 | 59.83 | 60.42 | 59.62 | 60.14 | 4,070,498 | +0.43(+0.72%) |
Dec 06, 2023 | 60.50 | 60.86 | 59.66 | 59.71 | 4,715,916 | -0.55(-0.91%) |
Dec 05, 2023 | 60.50 | 60.60 | 59.83 | 60.26 | 5,786,739 | -0.49(-0.81%) |
Dec 04, 2023 | 60.66 | 61.07 | 60.43 | 60.75 | 4,312,056 | -0.25(-0.41%) |
Dec 01, 2023 | 60.60 | 61.02 | 60.25 | 61.00 | 4,458,473 | +0.30(+0.49%) |
Nov 30, 2023 | 60.00 | 60.77 | 59.66 | 60.70 | 7,408,526 | +0.99(+1.66%) |
Nov 29, 2023 | 58.00 | 59.89 | 57.88 | 59.71 | 4,258,768 | +2.14(+3.72%) |
Nov 28, 2023 | 57.44 | 58.43 | 56.83 | 57.57 | 8,456,085 | -2.68(-4.45%) |
Nov 27, 2023 | 60.00 | 60.32 | 59.59 | 60.25 | 3,245,412 | +0.12(+0.20%) |
Nov 24, 2023 | 59.95 | 60.32 | 59.76 | 60.13 | 2,327,094 | -0.04(-0.07%) |
Nov 23, 2023 | 60.19 | 60.48 | 60.15 | 60.17 | 554,671 | +0.00(+0.00%) |
Nov 22, 2023 | 60.45 | 60.64 | 60.05 | 60.17 | 1,833,952 | -0.24(-0.40%) |
Nov 21, 2023 | 60.92 | 61.19 | 60.38 | 60.41 | 2,045,612 | -0.58(-0.95%) |
Nov 20, 2023 | 61.16 | 61.18 | 60.75 | 60.99 | 2,694,867 | -0.10(-0.16%) |
Nov 17, 2023 | 60.95 | 61.30 | 60.81 | 61.09 | 3,664,431 | +0.52(+0.86%) |
Nov 16, 2023 | 60.59 | 60.66 | 60.03 | 60.57 | 3,146,003 | +0.06(+0.10%) |
Nov 15, 2023 | 60.58 | 60.96 | 60.12 | 60.51 | 3,608,213 | +0.28(+0.46%) |
Nov 14, 2023 | 60.05 | 60.59 | 59.89 | 60.23 | 3,809,016 | +1.08(+1.83%) |
Nov 13, 2023 | 58.84 | 59.50 | 58.77 | 59.15 | 2,189,228 | +0.20(+0.34%) |
Nov 10, 2023 | 59.07 | 59.19 | 58.63 | 58.95 | 2,362,631 | -0.03(-0.05%) |
Nov 09, 2023 | 58.97 | 59.47 | 58.94 | 58.98 | 1,300,009 | +0.35(+0.60%) |
Nov 08, 2023 | 58.95 | 59.48 | 58.56 | 58.63 | 2,292,247 | -0.50(-0.85%) |
Nov 07, 2023 | 59.00 | 59.29 | 58.82 | 59.13 | 1,608,755 | -0.11(-0.19%) |
Nov 06, 2023 | 59.35 | 59.62 | 58.90 | 59.24 | 2,334,575 | +0.07(+0.12%) |
Nov 03, 2023 | 59.45 | 59.79 | 59.13 | 59.17 | 3,617,973 | +0.29(+0.49%) |
Nov 02, 2023 | 57.75 | 59.01 | 57.26 | 58.88 | 3,577,499 | +2.38(+4.21%) |