Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 15,605,874 | -2.33(-3.66%) |
Jan 30, 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 18,756,618 | -0.08(-0.13%) |
Jan 29, 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 15,896,398 | +1.98(+3.20%) |
Jan 26, 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 18,430,774 | +1.07(+1.76%) |
Jan 25, 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 43,358,252 | -2.31(-3.67%) |
Jan 24, 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 21,653,572 | -1.76(-2.72%) |
Jan 23, 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 19,915,476 | +1.04(+1.63%) |
Jan 22, 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 43,879,920 | -2.08(-3.16%) |
Jan 19, 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 38,264,640 | +3.73(+6.01%) |
Jan 18, 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 25,299,182 | +2.20(+3.67%) |
Jan 17, 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 29,469,684 | +1.44(+2.46%) |
Jan 16, 2024 | 60.05 | 60.24 | 58.09 | 58.45 | 20,893,078 | -2.55(-4.18%) |
Jan 12, 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 9,282,594 | -0.35(-0.57%) |
Jan 11, 2024 | 60.65 | 61.49 | 60.09 | 61.35 | 11,887,130 | +0.39(+0.64%) |
Jan 10, 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 10,113,612 | -0.09(-0.15%) |
Jan 09, 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 14,868,084 | -0.69(-1.12%) |
Jan 08, 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 14,251,530 | +1.62(+2.69%) |
Jan 05, 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 17,420,202 | +1.67(+2.86%) |
Jan 04, 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 16,667,541 | -0.18(-0.31%) |
Jan 03, 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 21,252,062 | -2.83(-4.60%) |
Jan 02, 2024 | 61.22 | 62.16 | 60.43 | 61.46 | 15,275,091 | +0.05(+0.08%) |
Dec 29, 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 16,807,380 | -1.67(-2.65%) |
Dec 28, 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 11,219,299 | +0.40(+0.64%) |
Dec 27, 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 11,096,256 | +0.12(+0.19%) |
Dec 26, 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 9,917,978 | +0.72(+1.16%) |
Dec 22, 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 13,175,460 | -0.22(-0.35%) |
Dec 21, 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 12,174,761 | +0.32(+0.52%) |
Dec 20, 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 17,294,708 | -1.27(-2.02%) |
Dec 19, 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 19,825,908 | +1.54(+2.51%) |
Dec 18, 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 13,789,425 | +0.21(+0.34%) |
Dec 15, 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 24,076,334 | -0.61(-0.99%) |
Dec 14, 2023 | 62.94 | 64.12 | 61.21 | 61.87 | 27,922,864 | +0.14(+0.23%) |
Dec 13, 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 19,063,140 | +2.84(+4.82%) |
Dec 12, 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 13,833,516 | -0.15(-0.25%) |
Dec 11, 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 12,073,021 | +0.10(+0.17%) |
Dec 08, 2023 | 58.26 | 59.74 | 57.40 | 58.94 | 15,467,514 | +0.46(+0.79%) |
Dec 07, 2023 | 59.09 | 59.15 | 58.12 | 58.48 | 17,408,820 | -1.05(-1.76%) |
Dec 06, 2023 | 57.83 | 60.46 | 57.75 | 59.53 | 25,230,640 | +1.61(+2.78%) |
Dec 05, 2023 | 59.31 | 59.47 | 57.32 | 57.92 | 21,471,600 | -1.93(-3.22%) |
Dec 04, 2023 | 59.43 | 60.38 | 59.24 | 59.85 | 14,094,545 | +0.20(+0.34%) |
Dec 01, 2023 | 57.63 | 59.81 | 57.45 | 59.65 | 18,435,708 | +2.04(+3.54%) |
Nov 30, 2023 | 58.05 | 58.10 | 57.05 | 57.61 | 19,032,424 | -0.36(-0.62%) |
Nov 29, 2023 | 59.23 | 60.20 | 57.91 | 57.97 | 19,236,460 | -0.50(-0.86%) |
Nov 28, 2023 | 56.47 | 58.70 | 56.13 | 58.47 | 23,924,100 | +2.08(+3.69%) |
Nov 27, 2023 | 56.00 | 56.97 | 55.71 | 56.39 | 15,173,739 | +0.63(+1.13%) |
Nov 24, 2023 | 56.00 | 56.10 | 55.55 | 55.76 | 6,846,593 | -0.58(-1.03%) |
Nov 22, 2023 | 55.79 | 56.74 | 55.63 | 56.34 | 11,456,895 | +0.94(+1.70%) |
Nov 21, 2023 | 56.55 | 56.63 | 55.27 | 55.40 | 13,713,745 | -1.59(-2.79%) |
Nov 20, 2023 | 56.54 | 57.23 | 56.26 | 56.99 | 11,427,630 | +0.45(+0.80%) |
Nov 17, 2023 | 56.87 | 56.95 | 56.35 | 56.54 | 12,145,872 | -0.28(-0.49%) |
Nov 16, 2023 | 57.96 | 58.27 | 56.55 | 56.82 | 12,748,876 | -1.43(-2.45%) |
Nov 15, 2023 | 57.00 | 58.55 | 56.99 | 58.25 | 15,202,107 | +1.57(+2.77%) |
Nov 14, 2023 | 55.49 | 57.19 | 55.42 | 56.68 | 16,755,745 | +2.29(+4.21%) |
Nov 13, 2023 | 54.44 | 54.72 | 53.98 | 54.39 | 11,852,500 | -0.38(-0.69%) |
Nov 10, 2023 | 54.34 | 54.83 | 53.87 | 54.77 | 9,685,050 | +0.49(+0.90%) |
Nov 09, 2023 | 55.80 | 56.03 | 54.15 | 54.28 | 12,553,931 | -0.80(-1.45%) |
Nov 08, 2023 | 54.33 | 55.83 | 53.55 | 55.08 | 20,498,336 | +0.45(+0.82%) |
Nov 07, 2023 | 54.44 | 55.04 | 54.05 | 54.63 | 13,025,918 | +0.01(+0.02%) |
Nov 06, 2023 | 56.65 | 56.72 | 54.19 | 54.62 | 17,237,372 | -1.48(-2.64%) |
Nov 03, 2023 | 55.42 | 56.27 | 55.38 | 56.10 | 18,748,124 | +1.04(+1.89%) |
Nov 02, 2023 | 55.05 | 55.43 | 52.55 | 55.06 | 35,336,936 | +3.40(+6.58%) |