Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.72 | 61.76 | 61.31 | 61.31 | 799 | -0.92(-1.48%) |
Jan 30, 2024 | 62.03 | 62.31 | 62.03 | 62.23 | 2,548 | +0.39(+0.63%) |
Jan 29, 2024 | 61.26 | 61.84 | 61.26 | 61.84 | 2,975 | +0.43(+0.70%) |
Jan 26, 2024 | 61.40 | 61.41 | 61.38 | 61.41 | 1,184 | -0.29(-0.47%) |
Jan 25, 2024 | 61.59 | 61.70 | 61.57 | 61.70 | 1,225 | +0.16(+0.26%) |
Jan 24, 2024 | 62.22 | 62.22 | 61.54 | 61.54 | 2,456 | -0.23(-0.37%) |
Jan 23, 2024 | 61.60 | 61.77 | 61.60 | 61.77 | 1,778 | -0.07(-0.12%) |
Jan 22, 2024 | 61.71 | 61.84 | 61.71 | 61.84 | 2,769 | +0.53(+0.87%) |
Jan 19, 2024 | 60.94 | 61.37 | 60.94 | 61.31 | 1,280 | +0.70(+1.15%) |
Jan 18, 2024 | 60.18 | 60.61 | 60.18 | 60.61 | 295 | +0.80(+1.34%) |
Jan 17, 2024 | 59.87 | 59.90 | 59.68 | 59.81 | 1,004 | -0.22(-0.36%) |
Jan 16, 2024 | 60.09 | 60.09 | 59.95 | 60.03 | 899 | -0.14(-0.24%) |
Jan 12, 2024 | 59.96 | 60.17 | 59.91 | 60.17 | 5,317 | +0.17(+0.28%) |
Jan 11, 2024 | 59.91 | 60.00 | 59.48 | 60.00 | 2,649 | +0.16(+0.26%) |
Jan 10, 2024 | 59.68 | 59.92 | 59.68 | 59.84 | 4,606 | +0.21(+0.35%) |
Jan 09, 2024 | 59.20 | 59.64 | 59.20 | 59.63 | 2,673 | -0.07(-0.12%) |
Jan 08, 2024 | 59.25 | 59.70 | 59.23 | 59.70 | 2,771 | +0.71(+1.20%) |
Jan 05, 2024 | 59.21 | 59.21 | 59.00 | 59.00 | 1,273 | -0.15(-0.26%) |
Jan 04, 2024 | 59.47 | 59.47 | 59.15 | 59.15 | 2,251 | -0.05(-0.09%) |
Jan 03, 2024 | 59.57 | 59.57 | 59.20 | 59.20 | 1,554 | -0.84(-1.40%) |
Jan 02, 2024 | 60.35 | 60.39 | 60.04 | 60.04 | 1,756 | -0.78(-1.28%) |
Dec 29, 2023 | 60.64 | 61.09 | 60.64 | 60.82 | 9,327 | -0.11(-0.18%) |
Dec 28, 2023 | 60.85 | 61.08 | 60.85 | 60.93 | 6,491 | +0.02(+0.04%) |
Dec 27, 2023 | 60.90 | 60.98 | 60.90 | 60.91 | 2,018 | +0.06(+0.10%) |
Dec 26, 2023 | 60.66 | 60.85 | 60.66 | 60.85 | 557 | +0.33(+0.55%) |
Dec 22, 2023 | 60.22 | 60.57 | 60.22 | 60.52 | 2,453 | +0.01(+0.02%) |
Dec 21, 2023 | 60.35 | 60.50 | 60.35 | 60.50 | 837 | +0.67(+1.13%) |
Dec 20, 2023 | 60.22 | 60.71 | 59.83 | 59.83 | 4,228 | -0.71(-1.18%) |
Dec 19, 2023 | 60.75 | 60.75 | 60.54 | 60.54 | 1,176 | +0.09(+0.15%) |
Dec 18, 2023 | 60.52 | 60.52 | 60.17 | 60.45 | 4,112 | +0.26(+0.43%) |
Dec 15, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 131 | -0.12(-0.20%) |
Dec 14, 2023 | 60.47 | 60.47 | 60.18 | 60.31 | 3,747 | +0.28(+0.47%) |
Dec 13, 2023 | 59.74 | 60.10 | 59.48 | 60.03 | 3,351 | +0.54(+0.91%) |
Dec 12, 2023 | 58.69 | 59.49 | 58.69 | 59.49 | 1,141 | +0.47(+0.79%) |
Dec 11, 2023 | 58.99 | 59.04 | 58.99 | 59.02 | 1,856 | +0.63(+1.08%) |
Dec 08, 2023 | 58.39 | 58.42 | 58.25 | 58.39 | 1,161 | +0.14(+0.24%) |
Dec 07, 2023 | 58.02 | 58.28 | 58.02 | 58.25 | 6,561 | +0.34(+0.58%) |
Dec 06, 2023 | 58.38 | 58.38 | 57.91 | 57.91 | 923 | -0.63(-1.07%) |
Dec 05, 2023 | 58.52 | 58.60 | 58.47 | 58.54 | 6,098 | -0.32(-0.54%) |
Dec 04, 2023 | 58.93 | 58.93 | 58.70 | 58.86 | 9,962 | -0.11(-0.19%) |
Dec 01, 2023 | 59.04 | 59.05 | 58.94 | 58.97 | 17,754 | +0.48(+0.81%) |
Nov 30, 2023 | 58.11 | 58.49 | 58.11 | 58.49 | 1,154 | +0.42(+0.72%) |
Nov 29, 2023 | 58.47 | 58.47 | 58.06 | 58.08 | 2,927 | +0.00(+0.01%) |
Nov 28, 2023 | 58.03 | 58.07 | 58.03 | 58.07 | 567 | -0.34(-0.58%) |
Nov 27, 2023 | 58.47 | 58.51 | 58.41 | 58.41 | 788 | -0.19(-0.32%) |
Nov 24, 2023 | 58.61 | 58.61 | 58.60 | 58.60 | 478 | +0.17(+0.29%) |
Nov 22, 2023 | 58.41 | 58.43 | 58.41 | 58.43 | 592 | +0.33(+0.57%) |
Nov 21, 2023 | 58.13 | 58.15 | 58.05 | 58.10 | 1,652 | -0.12(-0.21%) |
Nov 20, 2023 | 57.91 | 58.22 | 57.90 | 58.22 | 1,595 | +0.44(+0.77%) |
Nov 17, 2023 | 57.66 | 57.78 | 57.66 | 57.78 | 1,089 | +0.19(+0.33%) |
Nov 16, 2023 | 57.58 | 57.59 | 57.54 | 57.59 | 487 | -0.12(-0.22%) |
Nov 15, 2023 | 57.77 | 57.92 | 57.68 | 57.71 | 1,850 | +0.24(+0.42%) |
Nov 14, 2023 | 57.52 | 57.59 | 57.47 | 57.47 | 2,207 | +1.37(+2.45%) |
Nov 13, 2023 | 56.07 | 56.10 | 56.07 | 56.09 | 1,002 | -0.21(-0.38%) |
Nov 10, 2023 | 55.46 | 56.31 | 55.46 | 56.31 | 1,201 | +1.15(+2.08%) |
Nov 09, 2023 | 55.63 | 55.71 | 55.16 | 55.16 | 1,207 | -0.38(-0.69%) |
Nov 08, 2023 | 55.41 | 55.62 | 55.34 | 55.54 | 1,827 | +0.24(+0.44%) |
Nov 07, 2023 | 55.31 | 55.36 | 55.28 | 55.30 | 1,371 | +0.09(+0.16%) |
Nov 06, 2023 | 55.08 | 55.21 | 55.08 | 55.21 | 1,077 | -0.08(-0.15%) |
Nov 03, 2023 | 55.21 | 55.40 | 55.18 | 55.30 | 1,979 | +0.66(+1.20%) |
Nov 02, 2023 | 53.99 | 54.65 | 53.99 | 54.64 | 10,512 | +0.91(+1.68%) |