Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.18 | 58.49 | 56.89 | 56.95 | 355,801 | -0.06(-0.11%) |
Jan 30, 2024 | 57.83 | 57.93 | 56.95 | 57.01 | 441,963 | -0.96(-1.66%) |
Jan 29, 2024 | 55.70 | 58.00 | 55.44 | 57.97 | 466,144 | +2.09(+3.74%) |
Jan 26, 2024 | 56.77 | 57.04 | 55.60 | 55.88 | 555,695 | -0.39(-0.69%) |
Jan 25, 2024 | 56.73 | 57.39 | 55.66 | 56.27 | 846,448 | +0.01(+0.02%) |
Jan 24, 2024 | 57.59 | 58.01 | 55.81 | 56.26 | 622,689 | -0.77(-1.35%) |
Jan 23, 2024 | 58.88 | 59.09 | 56.75 | 57.03 | 788,144 | -0.52(-0.90%) |
Jan 22, 2024 | 58.02 | 58.31 | 55.82 | 57.55 | 1,055,624 | +0.06(+0.10%) |
Jan 19, 2024 | 58.01 | 58.16 | 56.72 | 57.49 | 585,910 | -0.53(-0.91%) |
Jan 18, 2024 | 58.28 | 59.05 | 56.62 | 58.02 | 500,198 | -0.17(-0.29%) |
Jan 17, 2024 | 58.65 | 59.20 | 57.52 | 58.19 | 734,976 | -0.73(-1.24%) |
Jan 16, 2024 | 57.64 | 59.61 | 57.62 | 58.92 | 731,251 | +1.07(+1.85%) |
Jan 12, 2024 | 58.91 | 60.36 | 57.63 | 57.85 | 560,115 | -0.88(-1.50%) |
Jan 11, 2024 | 60.66 | 60.79 | 57.93 | 58.73 | 893,982 | -2.17(-3.56%) |
Jan 10, 2024 | 59.35 | 62.00 | 56.94 | 60.90 | 1,863,898 | +1.91(+3.24%) |
Jan 09, 2024 | 59.73 | 63.59 | 58.59 | 58.99 | 1,906,950 | -6.61(-10.08%) |
Jan 08, 2024 | 64.71 | 65.94 | 64.33 | 65.60 | 564,654 | +1.55(+2.42%) |
Jan 05, 2024 | 62.20 | 64.67 | 61.34 | 64.05 | 818,344 | +1.18(+1.88%) |
Jan 04, 2024 | 63.46 | 64.03 | 62.54 | 62.87 | 686,228 | -0.33(-0.52%) |
Jan 03, 2024 | 65.84 | 65.86 | 62.72 | 63.20 | 635,877 | -2.56(-3.89%) |
Jan 02, 2024 | 64.34 | 66.35 | 63.99 | 65.76 | 552,178 | +0.84(+1.29%) |
Dec 29, 2023 | 65.29 | 66.61 | 64.75 | 64.92 | 606,243 | -0.20(-0.31%) |
Dec 28, 2023 | 65.66 | 66.38 | 64.71 | 65.12 | 400,425 | -0.68(-1.03%) |
Dec 27, 2023 | 64.13 | 66.10 | 63.40 | 65.80 | 516,517 | +1.51(+2.35%) |
Dec 26, 2023 | 65.95 | 66.47 | 64.00 | 64.29 | 626,962 | -1.42(-2.16%) |
Dec 22, 2023 | 65.63 | 66.50 | 65.27 | 65.71 | 487,552 | +0.29(+0.44%) |
Dec 21, 2023 | 63.67 | 65.43 | 63.34 | 65.42 | 414,571 | +2.50(+3.97%) |
Dec 20, 2023 | 65.25 | 66.00 | 62.84 | 62.92 | 607,398 | -2.55(-3.89%) |
Dec 19, 2023 | 65.92 | 67.10 | 64.38 | 65.47 | 548,094 | -0.07(-0.11%) |
Dec 18, 2023 | 64.89 | 66.49 | 64.06 | 65.54 | 426,083 | +0.61(+0.94%) |
Dec 15, 2023 | 66.05 | 66.70 | 64.29 | 64.93 | 1,388,933 | -1.17(-1.77%) |
Dec 14, 2023 | 64.98 | 67.13 | 64.81 | 66.10 | 711,936 | +1.84(+2.86%) |
Dec 13, 2023 | 62.61 | 64.30 | 62.09 | 64.26 | 625,591 | +1.56(+2.49%) |
Dec 12, 2023 | 62.43 | 63.84 | 61.79 | 62.70 | 470,650 | +0.55(+0.88%) |
Dec 11, 2023 | 62.94 | 63.25 | 60.74 | 62.15 | 479,344 | -0.90(-1.43%) |
Dec 08, 2023 | 63.10 | 64.49 | 62.75 | 63.05 | 397,731 | -0.26(-0.41%) |
Dec 07, 2023 | 61.07 | 63.34 | 60.73 | 63.31 | 469,901 | +2.24(+3.67%) |
Dec 06, 2023 | 62.56 | 62.77 | 60.60 | 61.07 | 497,808 | -1.08(-1.74%) |
Dec 05, 2023 | 62.35 | 62.99 | 60.50 | 62.15 | 577,386 | -0.62(-0.99%) |
Dec 04, 2023 | 61.00 | 63.24 | 60.93 | 62.77 | 739,172 | +1.57(+2.57%) |
Dec 01, 2023 | 59.59 | 62.00 | 59.49 | 61.20 | 683,021 | +1.51(+2.53%) |
Nov 30, 2023 | 60.18 | 61.64 | 59.05 | 59.69 | 993,484 | -0.36(-0.60%) |
Nov 29, 2023 | 58.32 | 60.70 | 57.90 | 60.05 | 650,646 | +1.79(+3.07%) |
Nov 28, 2023 | 58.01 | 58.53 | 57.34 | 58.26 | 497,718 | -0.16(-0.27%) |
Nov 27, 2023 | 58.72 | 59.19 | 58.12 | 58.42 | 370,399 | -0.60(-1.02%) |
Nov 24, 2023 | 58.88 | 60.18 | 58.49 | 59.02 | 178,138 | -0.05(-0.08%) |
Nov 22, 2023 | 58.19 | 59.63 | 57.73 | 59.07 | 310,395 | +1.37(+2.37%) |
Nov 21, 2023 | 58.17 | 58.52 | 57.13 | 57.70 | 915,324 | -0.59(-1.01%) |
Nov 20, 2023 | 57.19 | 59.09 | 57.09 | 58.29 | 542,514 | +0.31(+0.53%) |
Nov 17, 2023 | 59.03 | 60.05 | 57.69 | 57.98 | 718,489 | -1.01(-1.71%) |
Nov 16, 2023 | 59.72 | 60.65 | 58.81 | 58.99 | 861,252 | -2.05(-3.36%) |
Nov 15, 2023 | 59.14 | 61.92 | 59.05 | 61.04 | 803,022 | +2.24(+3.81%) |
Nov 14, 2023 | 56.90 | 58.94 | 56.89 | 58.80 | 663,222 | +2.63(+4.69%) |
Nov 13, 2023 | 56.00 | 58.17 | 54.81 | 56.16 | 1,232,559 | +2.89(+5.43%) |
Nov 10, 2023 | 54.00 | 54.75 | 53.06 | 53.27 | 857,810 | -0.70(-1.30%) |
Nov 09, 2023 | 54.51 | 55.85 | 53.51 | 53.97 | 857,736 | +1.17(+2.22%) |
Nov 08, 2023 | 53.54 | 53.54 | 50.99 | 52.80 | 734,220 | -0.39(-0.73%) |
Nov 07, 2023 | 52.88 | 53.79 | 52.05 | 53.19 | 994,693 | +0.64(+1.22%) |
Nov 06, 2023 | 48.76 | 54.23 | 48.36 | 52.55 | 1,827,273 | +4.25(+8.80%) |
Nov 03, 2023 | 51.08 | 53.36 | 47.81 | 48.30 | 2,664,151 | -2.69(-5.28%) |
Nov 02, 2023 | 58.59 | 59.57 | 48.86 | 50.99 | 3,601,076 | -10.42(-16.97%) |