Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.47 | 61.65 | 59.76 | 59.99 | 444,843 | -1.32(-2.16%) |
Jan 30, 2024 | 60.79 | 61.36 | 60.73 | 61.32 | 157,622 | +0.56(+0.92%) |
Jan 29, 2024 | 60.29 | 61.01 | 60.17 | 60.76 | 148,878 | +0.49(+0.81%) |
Jan 26, 2024 | 59.78 | 60.49 | 59.78 | 60.27 | 114,226 | +0.43(+0.72%) |
Jan 25, 2024 | 59.80 | 59.93 | 59.57 | 59.84 | 178,152 | +0.30(+0.50%) |
Jan 24, 2024 | 60.26 | 60.63 | 59.44 | 59.54 | 182,175 | -0.34(-0.57%) |
Jan 23, 2024 | 60.54 | 60.69 | 59.82 | 59.88 | 256,454 | -0.71(-1.17%) |
Jan 22, 2024 | 59.94 | 60.71 | 59.86 | 60.59 | 161,785 | +0.94(+1.57%) |
Jan 19, 2024 | 59.43 | 59.66 | 59.02 | 59.65 | 164,014 | +0.42(+0.71%) |
Jan 18, 2024 | 59.37 | 59.42 | 58.95 | 59.24 | 141,045 | +0.20(+0.34%) |
Jan 17, 2024 | 59.21 | 59.65 | 58.75 | 59.04 | 135,511 | -0.42(-0.70%) |
Jan 16, 2024 | 59.01 | 59.73 | 59.07 | 59.45 | 1,020,215 | +0.08(+0.13%) |
Jan 12, 2024 | 59.78 | 60.18 | 59.23 | 59.37 | 309,653 | -0.05(-0.08%) |
Jan 11, 2024 | 60.15 | 60.63 | 59.13 | 59.42 | 243,904 | -0.95(-1.57%) |
Jan 10, 2024 | 59.84 | 60.37 | 59.69 | 60.37 | 192,117 | +0.52(+0.87%) |
Jan 09, 2024 | 59.65 | 59.88 | 59.25 | 59.85 | 317,951 | +0.06(+0.11%) |
Jan 08, 2024 | 59.53 | 59.82 | 59.23 | 59.79 | 167,420 | +0.21(+0.35%) |
Jan 05, 2024 | 59.53 | 59.79 | 58.52 | 59.58 | 272,397 | -0.15(-0.25%) |
Jan 04, 2024 | 59.88 | 60.58 | 59.59 | 59.73 | 505,478 | -0.38(-0.63%) |
Jan 03, 2024 | 60.68 | 60.81 | 59.80 | 60.11 | 1,236,793 | -0.67(-1.11%) |
Jan 02, 2024 | 59.63 | 61.13 | 58.88 | 60.78 | 325,604 | +2.55(+4.38%) |
Dec 29, 2023 | 58.52 | 58.55 | 58.16 | 58.23 | 119,201 | -0.15(-0.25%) |
Dec 28, 2023 | 58.42 | 58.65 | 58.04 | 58.38 | 166,483 | -0.05(-0.08%) |
Dec 27, 2023 | 58.79 | 58.91 | 58.27 | 58.43 | 176,789 | -0.33(-0.56%) |
Dec 26, 2023 | 59.17 | 59.17 | 58.48 | 58.76 | 137,934 | -0.30(-0.50%) |
Dec 22, 2023 | 59.02 | 59.35 | 58.88 | 59.05 | 134,724 | +0.22(+0.37%) |
Dec 21, 2023 | 58.34 | 58.86 | 57.98 | 58.84 | 468,468 | +0.82(+1.42%) |
Dec 20, 2023 | 58.16 | 58.83 | 57.95 | 58.01 | 359,881 | -0.08(-0.14%) |
Dec 19, 2023 | 57.46 | 58.09 | 57.46 | 58.09 | 258,619 | +0.63(+1.09%) |
Dec 18, 2023 | 57.94 | 57.94 | 56.83 | 57.47 | 257,543 | -0.52(-0.89%) |
Dec 15, 2023 | 57.86 | 58.26 | 57.28 | 57.98 | 2,256,848 | -0.02(-0.03%) |
Dec 14, 2023 | 57.51 | 58.60 | 57.21 | 58.00 | 473,400 | +0.96(+1.69%) |
Dec 13, 2023 | 56.80 | 57.26 | 56.41 | 57.04 | 364,207 | +0.45(+0.79%) |
Dec 12, 2023 | 56.31 | 56.93 | 55.85 | 56.59 | 264,244 | +0.32(+0.56%) |
Dec 11, 2023 | 56.36 | 56.63 | 55.96 | 56.28 | 267,018 | -0.08(-0.14%) |
Dec 08, 2023 | 56.58 | 56.85 | 56.25 | 56.36 | 259,808 | -0.26(-0.46%) |
Dec 07, 2023 | 56.92 | 57.28 | 56.19 | 56.61 | 400,841 | -0.15(-0.26%) |
Dec 06, 2023 | 56.80 | 57.17 | 56.66 | 56.76 | 224,711 | +0.06(+0.10%) |
Dec 05, 2023 | 56.48 | 56.97 | 56.24 | 56.70 | 302,782 | +0.19(+0.33%) |
Dec 04, 2023 | 55.53 | 56.73 | 55.53 | 56.51 | 236,769 | +0.67(+1.21%) |
Dec 01, 2023 | 55.60 | 55.85 | 55.14 | 55.84 | 335,675 | +0.01(+0.02%) |
Nov 30, 2023 | 54.91 | 55.95 | 54.53 | 55.83 | 927,940 | +0.92(+1.68%) |
Nov 29, 2023 | 53.89 | 55.40 | 53.89 | 54.91 | 523,598 | +1.27(+2.37%) |
Nov 28, 2023 | 53.56 | 54.29 | 53.22 | 53.64 | 305,311 | -0.06(-0.11%) |
Nov 27, 2023 | 52.71 | 53.80 | 52.58 | 53.70 | 281,264 | +0.75(+1.42%) |
Nov 24, 2023 | 52.68 | 53.10 | 52.64 | 52.94 | 98,377 | +0.11(+0.21%) |
Nov 22, 2023 | 53.53 | 53.54 | 52.79 | 52.83 | 182,144 | -0.42(-0.78%) |
Nov 21, 2023 | 53.37 | 53.79 | 53.06 | 53.25 | 196,756 | -0.30(-0.56%) |
Nov 20, 2023 | 54.01 | 54.07 | 53.35 | 53.55 | 248,665 | -0.56(-1.03%) |
Nov 17, 2023 | 53.36 | 54.55 | 53.32 | 54.10 | 408,254 | +1.10(+2.08%) |
Nov 16, 2023 | 53.26 | 54.36 | 52.27 | 53.00 | 437,641 | -0.87(-1.62%) |
Nov 15, 2023 | 54.44 | 54.95 | 53.86 | 53.87 | 370,882 | -0.64(-1.16%) |
Nov 14, 2023 | 53.86 | 54.75 | 53.86 | 54.51 | 205,192 | +1.28(+2.40%) |
Nov 13, 2023 | 53.24 | 53.67 | 53.05 | 53.23 | 365,816 | -0.12(-0.22%) |
Nov 10, 2023 | 52.90 | 53.50 | 52.90 | 53.35 | 372,909 | +0.52(+0.98%) |
Nov 09, 2023 | 53.08 | 53.08 | 52.53 | 52.83 | 448,398 | -0.25(-0.47%) |
Nov 08, 2023 | 52.88 | 53.21 | 52.59 | 53.08 | 180,890 | +0.25(+0.47%) |
Nov 07, 2023 | 52.84 | 53.05 | 52.60 | 52.83 | 315,120 | +0.02(+0.04%) |
Nov 06, 2023 | 52.73 | 53.18 | 52.44 | 52.81 | 338,740 | -0.08(-0.15%) |
Nov 03, 2023 | 51.75 | 53.13 | 51.75 | 52.89 | 445,073 | +1.13(+2.19%) |
Nov 02, 2023 | 51.78 | 51.93 | 51.35 | 51.76 | 190,049 | +0.19(+0.37%) |