Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.84 | 63.26 | 61.94 | 61.94 | 4,119,428 | -0.89(-1.41%) |
Jan 30, 2024 | 62.79 | 63.09 | 62.14 | 62.82 | 5,010,459 | -0.35(-0.55%) |
Jan 29, 2024 | 62.92 | 63.53 | 62.59 | 63.17 | 5,690,092 | -0.01(-0.02%) |
Jan 26, 2024 | 61.74 | 63.52 | 61.74 | 63.18 | 5,960,505 | +1.25(+2.02%) |
Jan 25, 2024 | 61.34 | 62.03 | 60.80 | 61.93 | 4,700,445 | +1.18(+1.95%) |
Jan 24, 2024 | 60.11 | 60.80 | 59.59 | 60.75 | 16,438,668 | +0.63(+1.04%) |
Jan 23, 2024 | 61.83 | 62.39 | 60.06 | 60.12 | 7,594,153 | -1.39(-2.26%) |
Jan 22, 2024 | 60.10 | 61.66 | 60.01 | 61.51 | 8,177,269 | +1.96(+3.29%) |
Jan 19, 2024 | 59.05 | 59.77 | 58.32 | 59.55 | 4,148,790 | +0.85(+1.44%) |
Jan 18, 2024 | 59.41 | 59.54 | 57.94 | 58.71 | 6,143,345 | -0.79(-1.32%) |
Jan 17, 2024 | 60.01 | 60.96 | 59.32 | 59.49 | 4,018,121 | -1.35(-2.22%) |
Jan 16, 2024 | 60.93 | 61.46 | 60.51 | 60.84 | 4,547,380 | -0.63(-1.02%) |
Jan 12, 2024 | 62.24 | 62.56 | 61.25 | 61.47 | 2,584,041 | -0.51(-0.82%) |
Jan 11, 2024 | 62.14 | 62.33 | 61.27 | 61.98 | 3,980,703 | -0.15(-0.24%) |
Jan 10, 2024 | 61.74 | 62.31 | 61.43 | 62.13 | 3,585,639 | +0.28(+0.45%) |
Jan 09, 2024 | 62.65 | 63.50 | 61.76 | 61.85 | 4,302,945 | -1.17(-1.86%) |
Jan 08, 2024 | 61.68 | 63.22 | 61.35 | 63.02 | 5,909,224 | +1.93(+3.16%) |
Jan 05, 2024 | 60.10 | 61.51 | 59.92 | 61.09 | 4,658,523 | +0.84(+1.39%) |
Jan 04, 2024 | 60.03 | 60.78 | 59.92 | 60.26 | 7,603,721 | +0.36(+0.60%) |
Jan 03, 2024 | 60.35 | 60.60 | 59.63 | 59.90 | 3,813,930 | -0.76(-1.25%) |
Jan 02, 2024 | 59.50 | 61.19 | 59.31 | 60.66 | 6,285,791 | +0.90(+1.50%) |
Dec 29, 2023 | 60.27 | 60.87 | 59.65 | 59.76 | 2,661,023 | -0.73(-1.20%) |
Dec 28, 2023 | 59.89 | 60.61 | 59.89 | 60.49 | 1,754,871 | +0.40(+0.66%) |
Dec 27, 2023 | 60.20 | 60.44 | 59.79 | 60.09 | 1,787,238 | +0.13(+0.22%) |
Dec 26, 2023 | 59.47 | 60.12 | 59.43 | 59.96 | 2,169,545 | +0.33(+0.55%) |
Dec 22, 2023 | 59.69 | 60.07 | 59.15 | 59.63 | 2,858,497 | +0.23(+0.39%) |
Dec 21, 2023 | 58.77 | 59.43 | 58.56 | 59.40 | 2,677,871 | +0.83(+1.41%) |
Dec 20, 2023 | 59.19 | 59.82 | 58.55 | 58.58 | 2,462,514 | -1.03(-1.74%) |
Dec 19, 2023 | 59.90 | 60.00 | 59.39 | 59.61 | 6,435,891 | -0.12(-0.20%) |
Dec 18, 2023 | 59.51 | 60.11 | 58.98 | 59.73 | 6,712,636 | +0.63(+1.06%) |
Dec 15, 2023 | 59.39 | 60.43 | 58.80 | 59.10 | 7,590,353 | -0.95(-1.57%) |
Dec 14, 2023 | 60.54 | 61.57 | 59.10 | 60.05 | 9,400,695 | +0.36(+0.60%) |
Dec 13, 2023 | 57.56 | 59.79 | 56.84 | 59.69 | 7,370,372 | +2.15(+3.73%) |
Dec 12, 2023 | 58.37 | 58.55 | 57.20 | 57.54 | 7,252,899 | -0.88(-1.50%) |
Dec 11, 2023 | 58.69 | 59.29 | 58.32 | 58.42 | 7,064,353 | -0.22(-0.37%) |
Dec 08, 2023 | 58.65 | 58.90 | 58.13 | 58.64 | 15,599,776 | +0.02(+0.03%) |
Dec 07, 2023 | 58.39 | 58.69 | 57.94 | 58.62 | 9,590,155 | +0.48(+0.82%) |
Dec 06, 2023 | 59.14 | 59.72 | 57.83 | 58.14 | 8,318,320 | -0.62(-1.06%) |
Dec 05, 2023 | 58.87 | 59.20 | 58.53 | 58.76 | 4,988,965 | -0.34(-0.57%) |
Dec 04, 2023 | 58.66 | 59.45 | 58.66 | 59.10 | 6,386,642 | +0.03(+0.05%) |
Dec 01, 2023 | 57.82 | 59.16 | 57.82 | 59.07 | 9,293,727 | +1.24(+2.15%) |
Nov 30, 2023 | 57.59 | 58.25 | 57.51 | 57.82 | 8,689,521 | +0.45(+0.79%) |
Nov 29, 2023 | 56.46 | 58.20 | 56.38 | 57.37 | 7,723,333 | +1.25(+2.23%) |
Nov 28, 2023 | 55.22 | 56.54 | 55.20 | 56.12 | 6,181,090 | +0.91(+1.64%) |
Nov 27, 2023 | 54.48 | 55.63 | 54.47 | 55.21 | 6,467,300 | +0.48(+0.88%) |
Nov 24, 2023 | 53.91 | 54.78 | 53.89 | 54.73 | 2,123,591 | +1.06(+1.97%) |
Nov 22, 2023 | 53.32 | 53.77 | 53.18 | 53.67 | 4,430,153 | +0.52(+0.98%) |
Nov 21, 2023 | 53.75 | 54.10 | 53.04 | 53.15 | 3,631,865 | -0.89(-1.64%) |
Nov 20, 2023 | 53.78 | 54.31 | 53.65 | 54.04 | 7,518,194 | +0.13(+0.24%) |
Nov 17, 2023 | 53.55 | 54.02 | 53.35 | 53.91 | 3,888,573 | +0.76(+1.43%) |
Nov 16, 2023 | 53.68 | 54.09 | 53.01 | 53.15 | 4,736,380 | -0.55(-1.03%) |
Nov 15, 2023 | 53.20 | 53.98 | 53.17 | 53.70 | 7,667,755 | +0.54(+1.02%) |
Nov 14, 2023 | 52.70 | 54.21 | 52.65 | 53.16 | 8,957,478 | +1.50(+2.90%) |
Nov 13, 2023 | 51.54 | 52.11 | 51.41 | 51.66 | 3,622,417 | -0.02(-0.04%) |
Nov 10, 2023 | 51.20 | 51.94 | 50.85 | 51.68 | 4,344,712 | +0.62(+1.22%) |
Nov 09, 2023 | 52.05 | 52.37 | 50.88 | 51.06 | 5,064,801 | -1.20(-2.30%) |
Nov 08, 2023 | 50.24 | 52.55 | 50.14 | 52.26 | 6,935,193 | +1.87(+3.72%) |
Nov 07, 2023 | 50.57 | 51.42 | 49.21 | 50.39 | 9,127,338 | -0.61(-1.20%) |
Nov 06, 2023 | 51.05 | 51.34 | 50.60 | 51.00 | 4,681,057 | -0.24(-0.46%) |
Nov 03, 2023 | 51.28 | 51.78 | 51.06 | 51.24 | 6,379,419 | +0.59(+1.17%) |
Nov 02, 2023 | 49.25 | 50.67 | 49.12 | 50.64 | 6,781,349 | +2.05(+4.22%) |