Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.33 | 61.48 | 60.53 | 60.54 | 183,854 | -0.79(-1.29%) |
Jan 30, 2024 | 61.50 | 61.50 | 60.99 | 61.33 | 108,633 | +0.06(+0.10%) |
Jan 29, 2024 | 61.01 | 61.29 | 60.73 | 61.27 | 155,386 | +0.90(+1.49%) |
Jan 26, 2024 | 60.36 | 60.55 | 60.23 | 60.37 | 557,345 | -0.66(-1.08%) |
Jan 25, 2024 | 60.70 | 61.05 | 60.61 | 61.03 | 157,099 | +0.35(+0.58%) |
Jan 24, 2024 | 60.71 | 61.23 | 60.58 | 60.68 | 653,184 | +0.59(+0.98%) |
Jan 23, 2024 | 59.54 | 60.09 | 59.43 | 60.09 | 1,597,131 | -0.23(-0.38%) |
Jan 22, 2024 | 60.19 | 60.47 | 60.05 | 60.32 | 289,387 | -0.26(-0.43%) |
Jan 19, 2024 | 60.54 | 60.71 | 60.23 | 60.58 | 115,146 | -0.18(-0.30%) |
Jan 18, 2024 | 60.61 | 60.80 | 60.38 | 60.76 | 114,252 | -0.75(-1.23%) |
Jan 17, 2024 | 60.88 | 61.61 | 60.80 | 61.51 | 114,850 | +0.92(+1.53%) |
Jan 16, 2024 | 60.82 | 61.02 | 60.46 | 60.59 | 512,882 | -1.11(-1.80%) |
Jan 12, 2024 | 61.64 | 61.81 | 61.56 | 61.70 | 630,653 | +1.40(+2.32%) |
Jan 11, 2024 | 60.47 | 60.58 | 60.06 | 60.30 | 397,838 | +0.45(+0.75%) |
Jan 10, 2024 | 59.78 | 60.14 | 59.65 | 59.85 | 247,858 | +0.80(+1.35%) |
Jan 09, 2024 | 59.85 | 59.86 | 58.91 | 59.05 | 113,688 | -0.29(-0.49%) |
Jan 08, 2024 | 59.69 | 59.69 | 59.20 | 59.34 | 286,367 | -0.32(-0.54%) |
Jan 05, 2024 | 59.39 | 59.83 | 59.29 | 59.66 | 387,961 | -0.08(-0.13%) |
Jan 04, 2024 | 59.19 | 59.97 | 59.12 | 59.74 | 164,059 | +1.20(+2.04%) |
Jan 03, 2024 | 57.91 | 58.63 | 57.88 | 58.55 | 285,281 | +1.30(+2.26%) |
Jan 02, 2024 | 57.47 | 57.50 | 57.15 | 57.25 | 86,754 | -0.57(-0.98%) |
Dec 29, 2023 | 55.55 | 57.99 | 55.55 | 57.82 | 55,643 | +0.80(+1.40%) |
Dec 28, 2023 | 57.26 | 57.50 | 56.93 | 57.02 | 51,300 | +0.08(+0.14%) |
Dec 27, 2023 | 56.77 | 57.02 | 56.66 | 56.94 | 61,294 | +0.23(+0.41%) |
Dec 26, 2023 | 55.00 | 57.00 | 55.00 | 56.71 | 66,244 | +0.04(+0.07%) |
Dec 22, 2023 | 55.40 | 56.91 | 55.40 | 56.67 | 89,147 | +0.23(+0.40%) |
Dec 21, 2023 | 56.22 | 56.49 | 56.12 | 56.45 | 79,304 | +0.80(+1.43%) |
Dec 20, 2023 | 55.60 | 56.10 | 55.45 | 55.65 | 71,982 | +0.51(+0.92%) |
Dec 19, 2023 | 54.85 | 55.23 | 54.82 | 55.14 | 126,588 | +0.14(+0.25%) |
Dec 18, 2023 | 55.24 | 55.24 | 54.84 | 55.00 | 90,098 | +0.26(+0.47%) |
Dec 15, 2023 | 54.61 | 55.00 | 54.60 | 54.74 | 652,053 | +0.70(+1.30%) |
Dec 14, 2023 | 54.03 | 54.44 | 53.94 | 54.04 | 157,975 | -0.74(-1.35%) |
Dec 13, 2023 | 54.40 | 54.78 | 53.92 | 54.78 | 167,518 | +1.07(+1.99%) |
Dec 12, 2023 | 53.18 | 53.80 | 53.18 | 53.71 | 188,249 | +0.75(+1.42%) |
Dec 11, 2023 | 52.88 | 53.34 | 52.85 | 52.96 | 96,547 | +0.11(+0.21%) |
Dec 08, 2023 | 52.38 | 52.93 | 52.38 | 52.85 | 78,242 | +0.97(+1.87%) |
Dec 07, 2023 | 52.08 | 52.08 | 51.72 | 51.88 | 452,042 | -0.31(-0.59%) |
Dec 06, 2023 | 52.92 | 53.03 | 52.08 | 52.19 | 246,161 | -0.91(-1.71%) |
Dec 05, 2023 | 53.14 | 53.37 | 53.00 | 53.10 | 69,912 | -0.38(-0.71%) |
Dec 04, 2023 | 53.72 | 53.75 | 53.28 | 53.48 | 82,909 | -0.96(-1.76%) |
Dec 01, 2023 | 53.87 | 54.48 | 53.76 | 54.44 | 142,735 | +0.87(+1.62%) |
Nov 30, 2023 | 53.40 | 53.73 | 53.13 | 53.57 | 105,634 | +0.63(+1.19%) |
Nov 29, 2023 | 53.38 | 53.38 | 52.92 | 52.94 | 142,829 | -0.70(-1.30%) |
Nov 28, 2023 | 53.29 | 53.92 | 53.27 | 53.64 | 89,052 | +0.20(+0.37%) |
Nov 27, 2023 | 53.70 | 53.70 | 53.15 | 53.44 | 137,982 | -0.88(-1.61%) |
Nov 24, 2023 | 54.08 | 54.32 | 54.03 | 54.31 | 56,392 | +1.00(+1.89%) |
Nov 22, 2023 | 53.65 | 53.65 | 53.16 | 53.31 | 92,527 | -0.49(-0.91%) |
Nov 21, 2023 | 53.68 | 53.97 | 53.68 | 53.80 | 98,186 | +0.48(+0.90%) |
Nov 20, 2023 | 53.30 | 53.54 | 53.12 | 53.32 | 111,294 | +0.52(+0.98%) |
Nov 17, 2023 | 52.83 | 53.12 | 52.66 | 52.80 | 491,934 | -0.10(-0.19%) |
Nov 16, 2023 | 53.55 | 53.80 | 52.85 | 52.90 | 892,373 | -1.03(-1.91%) |
Nov 15, 2023 | 54.33 | 54.34 | 53.68 | 53.93 | 416,593 | -0.44(-0.81%) |
Nov 14, 2023 | 54.94 | 54.94 | 54.20 | 54.37 | 146,874 | -0.88(-1.59%) |
Nov 13, 2023 | 54.71 | 55.46 | 54.71 | 55.25 | 85,340 | +0.58(+1.06%) |
Nov 10, 2023 | 54.85 | 55.00 | 54.43 | 54.67 | 189,496 | +0.43(+0.79%) |
Nov 09, 2023 | 53.98 | 54.71 | 53.87 | 54.24 | 388,609 | +0.21(+0.39%) |
Nov 08, 2023 | 54.10 | 54.11 | 53.78 | 54.03 | 407,952 | +0.13(+0.24%) |
Nov 07, 2023 | 54.03 | 54.10 | 53.85 | 53.90 | 206,398 | -0.26(-0.48%) |
Nov 06, 2023 | 54.24 | 54.43 | 54.05 | 54.16 | 238,159 | -0.19(-0.35%) |
Nov 03, 2023 | 54.93 | 54.93 | 53.86 | 54.35 | 146,560 | -0.58(-1.06%) |
Nov 02, 2023 | 54.56 | 54.93 | 54.53 | 54.93 | 928,146 | -0.37(-0.67%) |