Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.82 | 71.05 | 69.51 | 70.29 | 1,146,588 | -0.90(-1.27%) |
Jan 30, 2024 | 69.59 | 71.51 | 69.59 | 71.19 | 1,169,386 | +0.85(+1.22%) |
Jan 29, 2024 | 71.78 | 72.32 | 69.15 | 70.34 | 1,593,611 | -0.89(-1.26%) |
Jan 26, 2024 | 68.55 | 71.24 | 68.32 | 71.23 | 1,794,534 | +2.88(+4.22%) |
Jan 25, 2024 | 69.33 | 69.86 | 68.19 | 68.35 | 1,448,057 | -0.40(-0.58%) |
Jan 24, 2024 | 67.12 | 69.69 | 67.12 | 68.74 | 1,997,370 | +2.89(+4.39%) |
Jan 23, 2024 | 64.71 | 66.11 | 64.46 | 65.85 | 1,325,945 | +0.95(+1.47%) |
Jan 22, 2024 | 65.29 | 67.01 | 64.89 | 64.90 | 1,745,766 | +0.17(+0.26%) |
Jan 19, 2024 | 65.81 | 65.91 | 64.18 | 64.73 | 2,164,244 | -0.51(-0.78%) |
Jan 18, 2024 | 64.72 | 65.67 | 64.26 | 65.24 | 3,077,034 | +1.30(+2.04%) |
Jan 17, 2024 | 62.18 | 65.02 | 62.13 | 63.93 | 1,808,452 | +1.38(+2.21%) |
Jan 16, 2024 | 65.16 | 65.57 | 62.47 | 62.55 | 1,525,412 | -1.77(-2.75%) |
Jan 12, 2024 | 66.11 | 66.30 | 63.74 | 64.32 | 2,243,007 | +0.98(+1.55%) |
Jan 11, 2024 | 61.81 | 63.38 | 60.91 | 63.34 | 962,873 | +1.08(+1.74%) |
Jan 10, 2024 | 63.01 | 63.01 | 60.86 | 62.25 | 881,858 | -0.24(-0.38%) |
Jan 09, 2024 | 63.12 | 63.12 | 61.21 | 62.49 | 904,449 | -0.31(-0.49%) |
Jan 08, 2024 | 62.63 | 62.98 | 61.50 | 62.80 | 1,465,520 | -1.49(-2.32%) |
Jan 05, 2024 | 64.36 | 65.47 | 63.38 | 64.29 | 1,373,308 | +0.35(+0.54%) |
Jan 04, 2024 | 65.12 | 66.54 | 63.84 | 63.94 | 1,704,113 | -0.54(-0.83%) |
Jan 03, 2024 | 62.15 | 64.50 | 61.75 | 64.48 | 1,149,012 | +2.33(+3.74%) |
Jan 02, 2024 | 62.63 | 62.76 | 61.37 | 62.15 | 975,109 | +1.71(+2.83%) |
Dec 29, 2023 | 60.39 | 60.73 | 59.69 | 60.44 | 933,811 | -0.01(-0.02%) |
Dec 28, 2023 | 61.21 | 61.94 | 60.42 | 60.45 | 664,748 | -0.74(-1.20%) |
Dec 27, 2023 | 61.64 | 62.68 | 61.13 | 61.19 | 878,196 | -0.69(-1.11%) |
Dec 26, 2023 | 63.13 | 63.17 | 60.94 | 61.88 | 1,378,345 | -2.32(-3.61%) |
Dec 22, 2023 | 63.62 | 64.55 | 63.61 | 64.19 | 1,039,012 | +0.60(+0.94%) |
Dec 21, 2023 | 61.88 | 63.62 | 61.86 | 63.60 | 1,362,413 | +2.35(+3.83%) |
Dec 20, 2023 | 61.64 | 62.59 | 61.12 | 61.25 | 1,240,989 | -0.73(-1.17%) |
Dec 19, 2023 | 60.24 | 62.10 | 59.67 | 61.97 | 1,538,229 | +2.09(+3.49%) |
Dec 18, 2023 | 60.13 | 61.48 | 59.20 | 59.89 | 2,129,876 | +1.52(+2.61%) |
Dec 15, 2023 | 56.25 | 58.91 | 55.54 | 58.37 | 2,076,489 | +2.72(+4.90%) |
Dec 14, 2023 | 56.11 | 56.38 | 54.88 | 55.64 | 814,587 | +0.06(+0.11%) |
Dec 13, 2023 | 52.89 | 55.65 | 52.37 | 55.58 | 1,346,050 | +2.66(+5.03%) |
Dec 12, 2023 | 53.02 | 53.59 | 52.59 | 52.92 | 491,931 | -0.68(-1.26%) |
Dec 11, 2023 | 53.32 | 53.60 | 52.75 | 53.59 | 511,625 | -0.08(-0.15%) |
Dec 08, 2023 | 53.68 | 54.28 | 53.02 | 53.67 | 472,329 | +0.53(+0.99%) |
Dec 07, 2023 | 54.41 | 54.41 | 52.90 | 53.15 | 759,294 | -0.68(-1.26%) |
Dec 06, 2023 | 54.46 | 55.69 | 53.75 | 53.82 | 979,222 | -0.79(-1.44%) |
Dec 05, 2023 | 54.82 | 55.23 | 54.30 | 54.61 | 540,093 | -0.32(-0.58%) |
Dec 04, 2023 | 55.67 | 56.27 | 54.51 | 54.93 | 835,196 | -0.46(-0.83%) |
Dec 01, 2023 | 54.59 | 56.26 | 54.48 | 55.38 | 809,930 | +0.82(+1.49%) |
Nov 30, 2023 | 53.67 | 54.83 | 52.75 | 54.57 | 897,418 | +0.82(+1.52%) |
Nov 29, 2023 | 54.27 | 54.43 | 53.27 | 53.75 | 798,721 | -0.39(-0.72%) |
Nov 28, 2023 | 55.12 | 55.66 | 54.02 | 54.14 | 708,765 | -0.99(-1.79%) |
Nov 27, 2023 | 56.14 | 56.22 | 55.08 | 55.13 | 645,104 | -1.03(-1.83%) |
Nov 24, 2023 | 56.21 | 56.87 | 56.13 | 56.16 | 353,865 | +0.16(+0.28%) |
Nov 22, 2023 | 53.91 | 56.01 | 53.73 | 56.00 | 736,612 | +1.45(+2.66%) |
Nov 21, 2023 | 55.14 | 55.42 | 54.11 | 54.55 | 793,920 | -1.06(-1.90%) |
Nov 20, 2023 | 55.85 | 56.30 | 55.47 | 55.60 | 764,830 | +0.10(+0.18%) |
Nov 17, 2023 | 55.22 | 56.05 | 55.11 | 55.50 | 909,414 | +0.79(+1.44%) |
Nov 16, 2023 | 55.64 | 55.93 | 54.23 | 54.71 | 1,087,020 | -1.42(-2.53%) |
Nov 15, 2023 | 57.50 | 57.79 | 56.05 | 56.14 | 1,073,555 | -1.58(-2.74%) |
Nov 14, 2023 | 57.53 | 58.02 | 55.72 | 57.72 | 1,393,151 | +0.28(+0.48%) |
Nov 13, 2023 | 58.06 | 58.60 | 56.96 | 57.44 | 1,074,543 | -0.42(-0.73%) |
Nov 10, 2023 | 57.70 | 58.51 | 57.38 | 57.86 | 1,061,640 | +1.20(+2.11%) |
Nov 09, 2023 | 55.81 | 57.35 | 55.41 | 56.67 | 1,637,508 | +2.75(+5.09%) |
Nov 08, 2023 | 54.58 | 54.82 | 53.75 | 53.92 | 1,184,382 | -0.95(-1.73%) |
Nov 07, 2023 | 55.97 | 56.16 | 53.85 | 54.87 | 1,302,782 | -1.80(-3.17%) |
Nov 06, 2023 | 58.02 | 58.28 | 56.53 | 56.67 | 668,195 | -1.17(-2.02%) |
Nov 03, 2023 | 57.49 | 58.18 | 56.49 | 57.84 | 1,099,477 | +0.08(+0.14%) |
Nov 02, 2023 | 57.05 | 58.03 | 56.74 | 57.76 | 799,328 | +0.57(+1.00%) |