Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.50 | 66.94 | 65.50 | 65.94 | 1,423,681 | -0.06(-0.09%) |
Jan 30, 2024 | 65.70 | 66.83 | 65.17 | 66.00 | 930,709 | -0.41(-0.62%) |
Jan 29, 2024 | 65.15 | 66.47 | 62.96 | 66.41 | 2,619,332 | +0.97(+1.48%) |
Jan 26, 2024 | 64.71 | 66.13 | 64.00 | 65.44 | 957,355 | +0.82(+1.27%) |
Jan 25, 2024 | 66.00 | 66.42 | 63.97 | 64.62 | 996,397 | -0.99(-1.51%) |
Jan 24, 2024 | 67.00 | 67.19 | 65.32 | 65.61 | 676,410 | -0.91(-1.37%) |
Jan 23, 2024 | 66.81 | 67.38 | 65.26 | 66.52 | 1,068,574 | -0.16(-0.24%) |
Jan 22, 2024 | 68.16 | 68.92 | 65.95 | 66.68 | 1,374,829 | +0.05(+0.08%) |
Jan 19, 2024 | 68.23 | 68.23 | 66.13 | 66.63 | 2,693,224 | -0.93(-1.38%) |
Jan 18, 2024 | 67.89 | 68.22 | 65.93 | 67.56 | 2,210,178 | +0.06(+0.09%) |
Jan 17, 2024 | 68.24 | 68.59 | 64.58 | 67.50 | 3,808,800 | +4.59(+7.30%) |
Jan 16, 2024 | 60.30 | 62.92 | 59.80 | 62.91 | 1,003,778 | +2.02(+3.32%) |
Jan 12, 2024 | 63.48 | 63.96 | 60.29 | 60.89 | 1,274,698 | -2.12(-3.36%) |
Jan 11, 2024 | 63.42 | 63.52 | 62.09 | 63.01 | 1,466,069 | -0.88(-1.38%) |
Jan 10, 2024 | 66.28 | 66.77 | 62.65 | 63.89 | 1,557,692 | -2.21(-3.34%) |
Jan 09, 2024 | 64.65 | 68.10 | 63.80 | 66.10 | 2,865,450 | +1.25(+1.93%) |
Jan 08, 2024 | 61.81 | 65.10 | 61.17 | 64.85 | 1,282,788 | +2.62(+4.21%) |
Jan 05, 2024 | 59.36 | 62.60 | 58.53 | 62.23 | 1,101,873 | +2.54(+4.26%) |
Jan 04, 2024 | 59.07 | 60.00 | 58.62 | 59.69 | 1,824,056 | +0.48(+0.81%) |
Jan 03, 2024 | 61.25 | 61.25 | 58.75 | 59.21 | 1,214,400 | -2.71(-4.38%) |
Jan 02, 2024 | 61.68 | 63.39 | 61.68 | 61.92 | 844,181 | -0.72(-1.15%) |
Dec 29, 2023 | 62.29 | 62.78 | 61.72 | 62.64 | 1,292,888 | +0.60(+0.97%) |
Dec 28, 2023 | 61.99 | 63.94 | 61.58 | 62.04 | 1,697,198 | +0.82(+1.34%) |
Dec 27, 2023 | 61.10 | 62.04 | 61.09 | 61.22 | 683,079 | +0.05(+0.08%) |
Dec 26, 2023 | 61.17 | 61.82 | 60.63 | 61.17 | 480,672 | +0.33(+0.54%) |
Dec 22, 2023 | 60.30 | 61.70 | 60.03 | 60.84 | 673,623 | +0.55(+0.91%) |
Dec 21, 2023 | 58.21 | 61.33 | 58.21 | 60.29 | 1,748,078 | +3.01(+5.25%) |
Dec 20, 2023 | 59.00 | 59.74 | 57.22 | 57.28 | 1,209,652 | -1.99(-3.36%) |
Dec 19, 2023 | 58.10 | 59.58 | 58.02 | 59.27 | 1,684,807 | +1.72(+2.99%) |
Dec 18, 2023 | 58.95 | 59.28 | 57.49 | 57.55 | 1,251,212 | -1.46(-2.47%) |
Dec 15, 2023 | 60.00 | 60.19 | 58.36 | 59.01 | 2,356,699 | -1.26(-2.09%) |
Dec 14, 2023 | 60.48 | 62.70 | 60.06 | 60.27 | 2,765,222 | +0.19(+0.32%) |
Dec 13, 2023 | 58.56 | 60.65 | 58.14 | 60.08 | 2,216,839 | +1.56(+2.67%) |
Dec 12, 2023 | 57.70 | 58.77 | 56.00 | 58.52 | 1,103,733 | +1.82(+3.21%) |
Dec 11, 2023 | 57.92 | 57.92 | 55.56 | 56.70 | 1,409,026 | -1.45(-2.49%) |
Dec 08, 2023 | 57.52 | 58.66 | 57.02 | 58.15 | 942,050 | +0.21(+0.36%) |
Dec 07, 2023 | 58.01 | 58.06 | 56.84 | 57.94 | 678,714 | +0.04(+0.07%) |
Dec 06, 2023 | 58.91 | 59.17 | 57.66 | 57.90 | 826,583 | -0.38(-0.65%) |
Dec 05, 2023 | 57.97 | 58.72 | 56.90 | 58.28 | 1,317,191 | -1.03(-1.74%) |
Dec 04, 2023 | 58.04 | 59.37 | 57.86 | 59.31 | 2,312,069 | +0.85(+1.45%) |
Dec 01, 2023 | 56.05 | 58.79 | 55.63 | 58.46 | 2,471,675 | +2.51(+4.49%) |
Nov 30, 2023 | 56.97 | 58.56 | 55.79 | 55.95 | 1,980,774 | -0.69(-1.22%) |
Nov 29, 2023 | 55.20 | 57.32 | 55.20 | 56.64 | 1,338,631 | +1.63(+2.96%) |
Nov 28, 2023 | 54.75 | 55.19 | 53.88 | 55.01 | 787,232 | -0.03(-0.05%) |
Nov 27, 2023 | 54.46 | 55.33 | 54.20 | 55.04 | 880,731 | +0.04(+0.07%) |
Nov 24, 2023 | 54.19 | 55.80 | 53.62 | 55.00 | 425,024 | +0.35(+0.64%) |
Nov 22, 2023 | 54.73 | 55.24 | 54.26 | 54.65 | 1,222,627 | +0.70(+1.30%) |
Nov 21, 2023 | 54.14 | 54.61 | 53.72 | 53.95 | 979,647 | -0.84(-1.53%) |
Nov 20, 2023 | 53.52 | 55.20 | 53.31 | 54.79 | 955,728 | +1.27(+2.37%) |
Nov 17, 2023 | 53.64 | 54.11 | 53.06 | 53.52 | 872,148 | +0.71(+1.34%) |
Nov 16, 2023 | 52.64 | 53.35 | 52.02 | 52.81 | 820,515 | -0.16(-0.30%) |
Nov 15, 2023 | 52.19 | 54.16 | 52.03 | 52.97 | 1,227,918 | +0.85(+1.63%) |
Nov 14, 2023 | 49.97 | 52.17 | 49.97 | 52.12 | 1,711,493 | +3.58(+7.38%) |
Nov 13, 2023 | 48.18 | 48.99 | 46.96 | 48.54 | 1,797,193 | +1.80(+3.85%) |
Nov 10, 2023 | 45.46 | 47.45 | 44.77 | 46.74 | 1,404,709 | +1.35(+2.97%) |
Nov 09, 2023 | 47.50 | 48.59 | 45.10 | 45.39 | 3,601,398 | +4.05(+9.80%) |
Nov 08, 2023 | 43.60 | 43.60 | 40.61 | 41.34 | 1,993,669 | -2.30(-5.27%) |
Nov 07, 2023 | 43.38 | 44.59 | 42.75 | 43.64 | 1,418,252 | +0.54(+1.25%) |
Nov 06, 2023 | 42.29 | 43.38 | 42.12 | 43.10 | 2,000,381 | +0.36(+0.84%) |
Nov 03, 2023 | 40.94 | 42.99 | 40.94 | 42.74 | 993,705 | +2.19(+5.40%) |
Nov 02, 2023 | 40.53 | 41.57 | 40.16 | 40.55 | 940,630 | +0.86(+2.17%) |