Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.07 | 61.07 | 60.49 | 60.49 | 4,530 | -1.00(-1.62%) |
Jan 30, 2024 | 61.59 | 61.59 | 61.45 | 61.49 | 5,391 | -0.02(-0.04%) |
Jan 29, 2024 | 61.02 | 61.54 | 61.00 | 61.52 | 3,232 | +0.53(+0.87%) |
Jan 26, 2024 | 61.00 | 61.18 | 60.96 | 60.99 | 2,120 | -0.03(-0.05%) |
Jan 25, 2024 | 60.88 | 61.02 | 60.82 | 61.02 | 8,678 | +0.24(+0.40%) |
Jan 24, 2024 | 61.00 | 61.18 | 60.78 | 60.78 | 1,872 | -0.04(-0.07%) |
Jan 23, 2024 | 60.71 | 60.83 | 60.57 | 60.82 | 12,085 | +0.15(+0.25%) |
Jan 22, 2024 | 60.69 | 60.71 | 60.60 | 60.67 | 1,425 | +0.27(+0.45%) |
Jan 19, 2024 | 59.89 | 60.40 | 59.79 | 60.40 | 4,954 | +0.76(+1.27%) |
Jan 18, 2024 | 59.36 | 59.64 | 59.36 | 59.64 | 980 | +0.52(+0.87%) |
Jan 17, 2024 | 58.99 | 59.13 | 58.85 | 59.13 | 2,421 | -0.31(-0.52%) |
Jan 16, 2024 | 59.41 | 59.50 | 59.16 | 59.44 | 8,959 | -0.12(-0.21%) |
Jan 12, 2024 | 59.81 | 59.81 | 59.53 | 59.56 | 2,652 | -0.03(-0.05%) |
Jan 11, 2024 | 59.31 | 59.59 | 59.09 | 59.59 | 2,031 | +0.02(+0.03%) |
Jan 10, 2024 | 59.21 | 59.63 | 59.21 | 59.57 | 4,083 | +0.30(+0.51%) |
Jan 09, 2024 | 59.15 | 59.34 | 59.11 | 59.27 | 2,093 | -0.06(-0.10%) |
Jan 08, 2024 | 58.71 | 59.33 | 58.71 | 59.33 | 2,680 | +0.92(+1.57%) |
Jan 05, 2024 | 58.69 | 58.71 | 58.28 | 58.41 | 3,395 | +0.09(+0.16%) |
Jan 04, 2024 | 58.43 | 58.72 | 58.32 | 58.32 | 4,648 | -0.14(-0.24%) |
Jan 03, 2024 | 58.70 | 58.75 | 58.46 | 58.46 | 30,018 | -0.67(-1.13%) |
Jan 02, 2024 | 59.20 | 59.20 | 58.84 | 59.13 | 7,517 | -0.42(-0.70%) |
Dec 29, 2023 | 59.82 | 59.82 | 59.38 | 59.54 | 4,546 | -0.22(-0.37%) |
Dec 28, 2023 | 59.80 | 59.86 | 59.76 | 59.76 | 4,337 | +0.06(+0.10%) |
Dec 27, 2023 | 59.59 | 59.70 | 59.58 | 59.70 | 25,814 | +0.11(+0.18%) |
Dec 26, 2023 | 59.50 | 59.66 | 59.50 | 59.60 | 7,438 | +0.24(+0.40%) |
Dec 22, 2023 | 59.46 | 59.53 | 59.32 | 59.36 | 3,782 | +0.12(+0.20%) |
Dec 21, 2023 | 59.07 | 59.24 | 58.84 | 59.24 | 7,211 | +0.59(+1.01%) |
Dec 20, 2023 | 59.42 | 59.51 | 58.65 | 58.65 | 9,677 | -0.81(-1.37%) |
Dec 19, 2023 | 59.26 | 59.46 | 59.26 | 59.46 | 826 | +0.32(+0.55%) |
Dec 18, 2023 | 59.14 | 59.14 | 59.14 | 59.14 | 137 | +0.21(+0.35%) |
Dec 15, 2023 | 58.79 | 58.98 | 58.78 | 58.93 | 4,288 | -0.04(-0.06%) |
Dec 14, 2023 | 58.97 | 59.02 | 58.96 | 58.96 | 8,636 | +0.39(+0.66%) |
Dec 13, 2023 | 57.81 | 58.58 | 57.75 | 58.58 | 4,695 | +0.86(+1.49%) |
Dec 12, 2023 | 57.31 | 57.71 | 57.31 | 57.71 | 1,248 | +0.25(+0.44%) |
Dec 11, 2023 | 57.20 | 57.46 | 57.20 | 57.46 | 2,026 | +0.27(+0.48%) |
Dec 08, 2023 | 56.84 | 57.22 | 56.84 | 57.19 | 2,667 | +0.23(+0.40%) |
Dec 07, 2023 | 56.76 | 56.96 | 56.75 | 56.96 | 1,417 | +0.50(+0.89%) |
Dec 06, 2023 | 57.05 | 57.05 | 56.45 | 56.45 | 2,589 | -0.15(-0.26%) |
Dec 05, 2023 | 56.62 | 56.65 | 56.59 | 56.60 | 1,796 | -0.09(-0.16%) |
Dec 04, 2023 | 56.63 | 56.69 | 56.45 | 56.69 | 13,500 | -0.23(-0.40%) |
Dec 01, 2023 | 56.46 | 56.92 | 56.41 | 56.92 | 5,835 | +0.44(+0.78%) |
Nov 30, 2023 | 56.26 | 56.48 | 56.15 | 56.48 | 9,126 | +0.21(+0.38%) |
Nov 29, 2023 | 56.53 | 56.59 | 56.26 | 56.26 | 5,590 | +0.10(+0.19%) |
Nov 28, 2023 | 56.05 | 56.16 | 56.02 | 56.16 | 3,003 | +0.01(+0.02%) |
Nov 27, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 7,659 | -0.08(-0.15%) |
Nov 24, 2023 | 56.21 | 56.23 | 56.19 | 56.23 | 2,940 | +0.02(+0.04%) |
Nov 22, 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 145 | +0.27(+0.49%) |
Nov 21, 2023 | 55.86 | 55.96 | 55.84 | 55.93 | 3,832 | -0.11(-0.20%) |
Nov 20, 2023 | 56.11 | 56.11 | 56.04 | 56.04 | 295 | +0.39(+0.69%) |
Nov 17, 2023 | 55.62 | 55.66 | 55.62 | 55.66 | 1,611 | +0.12(+0.21%) |
Nov 16, 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 180 | -0.01(-0.02%) |
Nov 15, 2023 | 55.64 | 55.67 | 55.55 | 55.55 | 1,472 | +0.17(+0.30%) |
Nov 14, 2023 | 55.36 | 55.50 | 55.36 | 55.38 | 1,284 | +1.18(+2.18%) |
Nov 13, 2023 | 54.28 | 54.28 | 54.20 | 54.20 | 1,772 | -0.05(-0.09%) |
Nov 10, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 2,315 | +0.85(+1.59%) |
Nov 09, 2023 | 54.06 | 54.06 | 53.40 | 53.40 | 5,177 | -0.49(-0.91%) |
Nov 08, 2023 | 53.96 | 53.96 | 53.82 | 53.89 | 6,707 | +0.08(+0.16%) |
Nov 07, 2023 | 53.90 | 53.95 | 53.80 | 53.80 | 1,403 | +0.25(+0.47%) |
Nov 06, 2023 | 53.58 | 53.58 | 53.41 | 53.55 | 871 | +0.05(+0.09%) |
Nov 03, 2023 | 53.30 | 53.57 | 53.28 | 53.50 | 1,990 | +0.65(+1.22%) |
Nov 02, 2023 | 52.44 | 52.86 | 52.44 | 52.86 | 6,154 | +0.98(+1.89%) |