Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.99 | 66.24 | 62.75 | 62.95 | 1,358,506 | -1.53(-2.37%) |
Jan 30, 2024 | 65.08 | 65.67 | 63.90 | 64.48 | 1,196,303 | -1.30(-1.98%) |
Jan 29, 2024 | 61.08 | 65.96 | 60.02 | 65.78 | 2,235,992 | +4.77(+7.82%) |
Jan 26, 2024 | 63.41 | 64.38 | 60.81 | 61.01 | 1,616,963 | -1.86(-2.96%) |
Jan 25, 2024 | 62.87 | 64.18 | 62.45 | 62.87 | 1,464,334 | -0.14(-0.22%) |
Jan 24, 2024 | 66.98 | 67.33 | 62.87 | 63.01 | 1,957,011 | -3.18(-4.80%) |
Jan 23, 2024 | 66.23 | 66.67 | 64.30 | 66.19 | 1,631,120 | +0.93(+1.43%) |
Jan 22, 2024 | 62.52 | 65.80 | 62.21 | 65.26 | 2,383,048 | +3.27(+5.28%) |
Jan 19, 2024 | 61.00 | 61.99 | 60.13 | 61.99 | 2,106,679 | +1.01(+1.66%) |
Jan 18, 2024 | 61.10 | 61.23 | 59.70 | 60.98 | 1,400,974 | +0.12(+0.20%) |
Jan 17, 2024 | 62.25 | 63.10 | 60.25 | 60.86 | 2,274,116 | -2.57(-4.05%) |
Jan 16, 2024 | 63.21 | 63.58 | 62.02 | 63.43 | 1,748,461 | -0.82(-1.28%) |
Jan 12, 2024 | 65.15 | 67.08 | 63.60 | 64.25 | 2,097,774 | -0.59(-0.91%) |
Jan 11, 2024 | 62.07 | 65.86 | 61.96 | 64.84 | 3,636,594 | +1.50(+2.37%) |
Jan 10, 2024 | 62.57 | 63.34 | 60.61 | 63.34 | 1,963,715 | +0.71(+1.13%) |
Jan 09, 2024 | 61.55 | 63.71 | 60.75 | 62.63 | 1,584,903 | -0.06(-0.10%) |
Jan 08, 2024 | 60.55 | 62.80 | 58.29 | 62.69 | 2,068,577 | +2.02(+3.33%) |
Jan 05, 2024 | 60.91 | 61.41 | 59.35 | 60.67 | 2,045,596 | -1.27(-2.05%) |
Jan 04, 2024 | 62.42 | 63.42 | 61.83 | 61.94 | 1,487,504 | -0.62(-0.99%) |
Jan 03, 2024 | 64.58 | 65.27 | 62.15 | 62.56 | 1,990,105 | -3.50(-5.30%) |
Jan 02, 2024 | 61.84 | 68.48 | 61.50 | 66.06 | 3,627,384 | +3.46(+5.53%) |
Dec 29, 2023 | 64.16 | 64.60 | 62.58 | 62.60 | 1,875,465 | -1.70(-2.64%) |
Dec 28, 2023 | 65.45 | 65.76 | 63.43 | 64.30 | 1,797,769 | -0.66(-1.02%) |
Dec 27, 2023 | 66.40 | 67.16 | 63.80 | 64.96 | 1,603,683 | -0.37(-0.57%) |
Dec 26, 2023 | 64.83 | 65.89 | 64.03 | 65.33 | 1,722,705 | +1.66(+2.61%) |
Dec 22, 2023 | 61.01 | 64.78 | 60.75 | 63.67 | 2,843,789 | +3.07(+5.07%) |
Dec 21, 2023 | 61.65 | 62.68 | 59.29 | 60.60 | 2,538,057 | -0.21(-0.35%) |
Dec 20, 2023 | 66.43 | 66.43 | 60.74 | 60.81 | 3,756,245 | -6.02(-9.01%) |
Dec 19, 2023 | 61.59 | 67.47 | 61.59 | 66.83 | 3,904,962 | +5.43(+8.84%) |
Dec 18, 2023 | 62.54 | 63.58 | 61.27 | 61.40 | 1,643,722 | -0.68(-1.10%) |
Dec 15, 2023 | 63.47 | 64.28 | 61.55 | 62.08 | 2,637,519 | -0.86(-1.37%) |
Dec 14, 2023 | 62.84 | 63.90 | 59.86 | 62.94 | 3,471,444 | +1.51(+2.46%) |
Dec 13, 2023 | 57.70 | 61.49 | 55.21 | 61.43 | 4,626,819 | +3.31(+5.70%) |
Dec 12, 2023 | 60.51 | 60.70 | 57.58 | 58.12 | 3,653,137 | -2.16(-3.58%) |
Dec 11, 2023 | 62.95 | 63.00 | 56.08 | 60.28 | 8,806,668 | -4.26(-6.60%) |
Dec 08, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 17,230,228 | -5.67(-8.08%) |
Dec 07, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 2,137,675 | -0.93(-1.31%) |
Dec 06, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 2,460,397 | +0.54(+0.76%) |
Dec 05, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 1,858,696 | -0.91(-1.27%) |
Dec 04, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 2,812,937 | +2.86(+4.17%) |
Dec 01, 2023 | 66.22 | 68.70 | 63.39 | 68.65 | 3,675,382 | +1.92(+2.88%) |
Nov 30, 2023 | 70.49 | 71.18 | 66.51 | 66.73 | 2,510,419 | -2.36(-3.42%) |
Nov 29, 2023 | 71.38 | 73.55 | 68.93 | 69.09 | 2,212,801 | -1.57(-2.22%) |
Nov 28, 2023 | 71.17 | 71.74 | 69.44 | 70.66 | 1,857,470 | -0.95(-1.33%) |
Nov 27, 2023 | 69.75 | 71.85 | 67.82 | 71.61 | 2,161,560 | +1.64(+2.34%) |
Nov 24, 2023 | 70.49 | 73.40 | 69.65 | 69.97 | 1,886,975 | -0.52(-0.74%) |
Nov 22, 2023 | 68.69 | 71.18 | 68.00 | 70.49 | 2,574,204 | +2.92(+4.32%) |
Nov 21, 2023 | 71.44 | 71.70 | 67.18 | 67.57 | 3,986,909 | -4.61(-6.39%) |
Nov 20, 2023 | 69.57 | 76.19 | 68.10 | 72.18 | 8,010,169 | +4.29(+6.32%) |
Nov 17, 2023 | 61.18 | 68.94 | 60.80 | 67.89 | 6,546,275 | +8.67(+14.64%) |
Nov 16, 2023 | 58.06 | 60.41 | 55.76 | 59.22 | 3,375,683 | +2.99(+5.32%) |
Nov 15, 2023 | 55.68 | 57.10 | 54.27 | 56.23 | 1,807,929 | +0.93(+1.68%) |
Nov 14, 2023 | 55.38 | 56.78 | 53.60 | 55.30 | 1,990,184 | +3.29(+6.33%) |
Nov 13, 2023 | 52.03 | 52.42 | 48.55 | 52.01 | 2,853,803 | -1.15(-2.16%) |
Nov 10, 2023 | 51.42 | 53.61 | 49.54 | 53.16 | 2,266,700 | +1.90(+3.71%) |
Nov 09, 2023 | 55.09 | 55.93 | 50.77 | 51.26 | 2,469,802 | -3.46(-6.32%) |
Nov 08, 2023 | 58.32 | 58.32 | 54.24 | 54.72 | 3,056,882 | -3.86(-6.59%) |
Nov 07, 2023 | 52.44 | 58.81 | 51.80 | 58.58 | 3,863,796 | +7.00(+13.57%) |
Nov 06, 2023 | 53.20 | 53.94 | 51.25 | 51.58 | 2,813,734 | +0.59(+1.16%) |
Nov 03, 2023 | 47.76 | 52.35 | 47.50 | 50.99 | 3,071,222 | +4.81(+10.42%) |
Nov 02, 2023 | 45.30 | 48.82 | 44.05 | 46.18 | 3,064,839 | +2.43(+5.55%) |