Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.83 | 61.90 | 60.81 | 60.83 | 1,381,277 | -0.69(-1.12%) |
Jan 30, 2024 | 61.63 | 61.74 | 61.37 | 61.52 | 989,069 | +0.05(+0.08%) |
Jan 29, 2024 | 61.04 | 61.47 | 61.02 | 61.47 | 1,105,516 | +0.30(+0.48%) |
Jan 26, 2024 | 60.92 | 61.38 | 60.91 | 61.18 | 994,398 | -0.05(-0.08%) |
Jan 25, 2024 | 61.37 | 61.55 | 61.01 | 61.23 | 2,115,214 | -0.22(-0.35%) |
Jan 24, 2024 | 62.41 | 62.44 | 61.44 | 61.44 | 1,066,626 | -0.61(-0.98%) |
Jan 23, 2024 | 61.48 | 62.18 | 60.97 | 62.05 | 2,323,300 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.24 | 61.84 | 62.03 | 1,535,378 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.26 | 61.53 | 62.08 | 887,392 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.87 | 61.20 | 61.78 | 1,209,973 | -0.02(-0.03%) |
Jan 17, 2024 | 61.65 | 61.84 | 61.45 | 61.80 | 1,299,011 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.37 | 62.41 | 62.68 | 1,802,863 | -1.44(-2.24%) |
Jan 12, 2024 | 64.13 | 64.46 | 64.03 | 64.11 | 1,249,669 | -0.07(-0.11%) |
Jan 11, 2024 | 64.03 | 64.20 | 63.55 | 64.18 | 2,731,014 | -1.00(-1.53%) |
Jan 10, 2024 | 64.75 | 65.27 | 64.68 | 65.18 | 2,239,225 | +1.10(+1.72%) |
Jan 09, 2024 | 63.90 | 64.26 | 63.85 | 64.07 | 1,958,743 | -0.43(-0.67%) |
Jan 08, 2024 | 64.03 | 64.51 | 63.99 | 64.51 | 1,671,922 | +1.20(+1.90%) |
Jan 05, 2024 | 63.10 | 63.73 | 63.00 | 63.31 | 1,247,355 | -0.08(-0.12%) |
Jan 04, 2024 | 63.20 | 63.62 | 63.01 | 63.38 | 833,127 | +0.58(+0.93%) |
Jan 03, 2024 | 63.11 | 63.19 | 62.61 | 62.80 | 1,422,116 | -0.50(-0.79%) |
Jan 02, 2024 | 63.12 | 63.64 | 63.12 | 63.31 | 948,943 | -0.36(-0.57%) |
Dec 29, 2023 | 63.80 | 63.90 | 63.51 | 63.67 | 980,730 | -0.07(-0.11%) |
Dec 28, 2023 | 63.86 | 64.05 | 63.64 | 63.74 | 1,093,941 | -0.18(-0.28%) |
Dec 27, 2023 | 63.60 | 63.94 | 63.51 | 63.92 | 857,218 | +0.25(+0.39%) |
Dec 26, 2023 | 63.31 | 63.94 | 63.31 | 63.67 | 1,075,222 | +0.12(+0.19%) |
Dec 22, 2023 | 63.11 | 63.57 | 63.10 | 63.55 | 1,658,263 | +0.86(+1.37%) |
Dec 21, 2023 | 62.45 | 62.69 | 62.13 | 62.69 | 1,249,199 | +0.74(+1.19%) |
Dec 20, 2023 | 62.76 | 62.93 | 61.94 | 61.96 | 1,547,829 | -0.97(-1.53%) |
Dec 19, 2023 | 62.35 | 62.92 | 62.20 | 62.92 | 1,628,269 | +1.00(+1.61%) |
Dec 18, 2023 | 61.50 | 62.02 | 61.26 | 61.93 | 1,233,598 | +0.34(+0.54%) |
Dec 15, 2023 | 61.76 | 61.90 | 61.52 | 61.59 | 1,578,255 | -0.28(-0.45%) |
Dec 14, 2023 | 61.72 | 62.56 | 61.60 | 61.87 | 2,248,979 | -0.49(-0.79%) |
Dec 13, 2023 | 61.30 | 62.46 | 60.92 | 62.36 | 2,323,337 | -0.01(-0.02%) |
Dec 12, 2023 | 62.39 | 62.47 | 62.19 | 62.37 | 1,134,301 | +0.24(+0.38%) |
Dec 11, 2023 | 61.86 | 62.18 | 61.86 | 62.13 | 815,340 | +0.04(+0.06%) |
Dec 08, 2023 | 62.05 | 62.35 | 62.00 | 62.09 | 912,554 | +0.14(+0.22%) |
Dec 07, 2023 | 61.72 | 61.98 | 61.65 | 61.96 | 998,178 | +0.37(+0.61%) |
Dec 06, 2023 | 62.39 | 62.46 | 61.57 | 61.58 | 1,302,626 | -0.66(-1.06%) |
Dec 05, 2023 | 62.07 | 62.48 | 61.94 | 62.24 | 2,377,489 | +0.02(+0.03%) |
Dec 04, 2023 | 61.94 | 62.50 | 61.94 | 62.22 | 1,149,814 | -0.24(-0.38%) |
Dec 01, 2023 | 62.01 | 62.58 | 61.91 | 62.46 | 1,351,610 | +0.45(+0.73%) |
Nov 30, 2023 | 61.85 | 62.01 | 61.48 | 62.01 | 1,234,212 | +0.32(+0.51%) |
Nov 29, 2023 | 62.01 | 62.06 | 61.59 | 61.69 | 1,175,577 | -0.18(-0.29%) |
Nov 28, 2023 | 61.69 | 61.99 | 61.58 | 61.87 | 1,000,934 | +0.19(+0.30%) |
Nov 27, 2023 | 61.90 | 61.95 | 61.48 | 61.68 | 1,241,105 | -0.50(-0.81%) |
Nov 24, 2023 | 61.89 | 62.30 | 61.87 | 62.18 | 833,845 | +0.40(+0.65%) |
Nov 22, 2023 | 61.58 | 61.79 | 61.34 | 61.78 | 1,203,952 | +0.66(+1.08%) |
Nov 21, 2023 | 61.13 | 61.28 | 61.00 | 61.12 | 1,103,835 | +0.20(+0.32%) |
Nov 20, 2023 | 60.63 | 61.10 | 60.55 | 60.92 | 1,420,051 | +0.49(+0.82%) |
Nov 17, 2023 | 60.54 | 60.62 | 60.08 | 60.43 | 1,877,930 | +0.22(+0.36%) |
Nov 16, 2023 | 60.14 | 60.54 | 60.10 | 60.21 | 973,245 | -0.08(-0.13%) |
Nov 15, 2023 | 60.39 | 60.64 | 60.03 | 60.29 | 1,706,848 | -0.04(-0.07%) |
Nov 14, 2023 | 59.86 | 60.41 | 59.66 | 60.33 | 2,524,185 | +1.50(+2.55%) |
Nov 13, 2023 | 58.53 | 59.15 | 58.31 | 58.83 | 1,755,361 | +0.10(+0.17%) |
Nov 10, 2023 | 58.59 | 58.84 | 57.44 | 58.73 | 2,846,034 | -0.24(-0.40%) |
Nov 09, 2023 | 59.14 | 59.36 | 58.89 | 58.97 | 2,864,624 | +0.52(+0.89%) |
Nov 08, 2023 | 58.71 | 58.81 | 58.34 | 58.45 | 2,097,891 | +0.26(+0.44%) |
Nov 07, 2023 | 57.84 | 58.43 | 57.68 | 58.19 | 1,465,765 | +0.18(+0.31%) |
Nov 06, 2023 | 58.03 | 58.19 | 57.83 | 58.01 | 1,739,787 | -0.03(-0.05%) |
Nov 03, 2023 | 58.00 | 58.42 | 57.90 | 58.04 | 3,440,554 | +0.77(+1.34%) |
Nov 02, 2023 | 56.98 | 57.34 | 56.67 | 57.28 | 2,203,879 | +1.31(+2.34%) |