Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.58 | 60.58 | 59.96 | 59.96 | 7,816 | -0.76(-1.26%) |
Jan 30, 2024 | 60.60 | 60.78 | 60.58 | 60.72 | 13,114 | +0.04(+0.07%) |
Jan 29, 2024 | 60.40 | 60.72 | 60.38 | 60.67 | 8,353 | +0.21(+0.35%) |
Jan 26, 2024 | 60.66 | 60.66 | 60.38 | 60.47 | 29,889 | -0.06(-0.10%) |
Jan 25, 2024 | 60.56 | 60.67 | 60.33 | 60.52 | 25,214 | +0.36(+0.59%) |
Jan 24, 2024 | 60.52 | 60.63 | 60.17 | 60.17 | 5,504 | -0.23(-0.38%) |
Jan 23, 2024 | 60.39 | 60.39 | 60.24 | 60.39 | 7,971 | +0.10(+0.17%) |
Jan 22, 2024 | 60.10 | 60.37 | 60.10 | 60.29 | 6,295 | +0.23(+0.38%) |
Jan 19, 2024 | 59.50 | 60.09 | 59.47 | 60.07 | 16,421 | +0.66(+1.12%) |
Jan 18, 2024 | 59.18 | 59.41 | 59.04 | 59.40 | 13,176 | +0.49(+0.84%) |
Jan 17, 2024 | 59.05 | 59.05 | 58.76 | 58.91 | 6,854 | -0.30(-0.50%) |
Jan 16, 2024 | 59.29 | 59.38 | 59.04 | 59.21 | 5,376 | -0.21(-0.35%) |
Jan 12, 2024 | 59.43 | 59.43 | 59.32 | 59.41 | 1,172 | +0.19(+0.31%) |
Jan 11, 2024 | 59.44 | 59.44 | 58.79 | 59.23 | 15,635 | -0.01(-0.01%) |
Jan 10, 2024 | 59.06 | 59.32 | 59.06 | 59.24 | 3,147 | +0.25(+0.43%) |
Jan 09, 2024 | 58.84 | 59.01 | 58.78 | 58.98 | 17,459 | -0.15(-0.25%) |
Jan 08, 2024 | 58.70 | 59.13 | 58.70 | 59.13 | 6,606 | +0.69(+1.18%) |
Jan 05, 2024 | 58.45 | 58.65 | 58.28 | 58.44 | 18,714 | +0.08(+0.14%) |
Jan 04, 2024 | 58.50 | 58.70 | 58.35 | 58.35 | 4,477 | -0.07(-0.12%) |
Jan 03, 2024 | 58.55 | 58.70 | 58.41 | 58.42 | 2,151 | -0.43(-0.72%) |
Jan 02, 2024 | 58.49 | 58.93 | 58.49 | 58.85 | 4,126 | -0.04(-0.07%) |
Dec 29, 2023 | 58.97 | 58.97 | 58.68 | 58.89 | 6,516 | -0.08(-0.13%) |
Dec 28, 2023 | 58.91 | 59.03 | 58.91 | 58.97 | 2,221 | +0.14(+0.24%) |
Dec 27, 2023 | 58.81 | 58.89 | 58.77 | 58.83 | 3,053 | -0.02(-0.04%) |
Dec 26, 2023 | 58.76 | 58.98 | 58.73 | 58.85 | 6,324 | +0.19(+0.33%) |
Dec 22, 2023 | 58.85 | 58.86 | 58.63 | 58.66 | 8,462 | +0.19(+0.32%) |
Dec 21, 2023 | 58.49 | 58.49 | 58.14 | 58.47 | 8,668 | +0.42(+0.72%) |
Dec 20, 2023 | 58.81 | 58.88 | 58.05 | 58.05 | 6,333 | -0.83(-1.41%) |
Dec 19, 2023 | 58.79 | 58.88 | 58.77 | 58.88 | 4,530 | +0.22(+0.38%) |
Dec 18, 2023 | 58.51 | 58.69 | 58.51 | 58.66 | 5,493 | +0.22(+0.37%) |
Dec 15, 2023 | 58.73 | 58.73 | 58.34 | 58.44 | 14,487 | -0.27(-0.46%) |
Dec 14, 2023 | 58.91 | 58.98 | 58.62 | 58.71 | 8,475 | +0.10(+0.17%) |
Dec 13, 2023 | 57.77 | 58.61 | 57.77 | 58.61 | 6,302 | +0.91(+1.58%) |
Dec 12, 2023 | 57.55 | 57.77 | 57.55 | 57.70 | 2,551 | +0.23(+0.40%) |
Dec 11, 2023 | 57.34 | 57.47 | 57.34 | 57.47 | 11,024 | +0.43(+0.76%) |
Dec 08, 2023 | 56.91 | 57.10 | 56.75 | 57.03 | 1,859 | +0.21(+0.37%) |
Dec 07, 2023 | 56.76 | 56.88 | 56.76 | 56.82 | 8,804 | +0.24(+0.43%) |
Dec 06, 2023 | 56.84 | 56.92 | 56.55 | 56.58 | 5,944 | -0.20(-0.35%) |
Dec 05, 2023 | 56.70 | 56.91 | 56.70 | 56.78 | 12,209 | -0.18(-0.31%) |
Dec 04, 2023 | 56.70 | 56.96 | 56.70 | 56.96 | 19,479 | -0.02(-0.03%) |
Dec 01, 2023 | 56.44 | 56.98 | 56.44 | 56.97 | 9,533 | +0.51(+0.90%) |
Nov 30, 2023 | 56.20 | 56.48 | 56.04 | 56.46 | 30,992 | +0.30(+0.54%) |
Nov 29, 2023 | 56.39 | 56.39 | 56.15 | 56.16 | 6,755 | -0.13(-0.24%) |
Nov 28, 2023 | 56.22 | 56.44 | 56.22 | 56.29 | 6,177 | +0.03(+0.05%) |
Nov 27, 2023 | 56.36 | 56.36 | 56.23 | 56.26 | 20,372 | -0.13(-0.24%) |
Nov 24, 2023 | 56.35 | 56.40 | 56.34 | 56.40 | 1,651 | +0.07(+0.12%) |
Nov 22, 2023 | 56.29 | 56.33 | 56.27 | 56.33 | 10,334 | +0.23(+0.41%) |
Nov 21, 2023 | 56.23 | 56.23 | 56.06 | 56.10 | 24,052 | -0.20(-0.35%) |
Nov 20, 2023 | 56.01 | 56.41 | 56.01 | 56.30 | 10,236 | +0.24(+0.43%) |
Nov 17, 2023 | 56.12 | 56.12 | 56.00 | 56.06 | 2,878 | +0.09(+0.16%) |
Nov 16, 2023 | 55.89 | 55.97 | 55.79 | 55.97 | 9,139 | -0.11(-0.19%) |
Nov 15, 2023 | 56.18 | 56.26 | 56.05 | 56.08 | 9,261 | +0.10(+0.17%) |
Nov 14, 2023 | 55.70 | 56.04 | 55.70 | 55.98 | 4,752 | +1.12(+2.05%) |
Nov 13, 2023 | 54.78 | 54.93 | 54.75 | 54.85 | 2,081 | -0.15(-0.27%) |
Nov 10, 2023 | 54.44 | 55.00 | 54.44 | 55.00 | 3,006 | +0.69(+1.28%) |
Nov 09, 2023 | 54.62 | 54.79 | 54.31 | 54.31 | 4,324 | -0.48(-0.88%) |
Nov 08, 2023 | 54.84 | 54.84 | 54.62 | 54.79 | 6,196 | +0.08(+0.15%) |
Nov 07, 2023 | 54.73 | 54.79 | 54.65 | 54.71 | 4,545 | +0.05(+0.08%) |
Nov 06, 2023 | 54.75 | 54.75 | 54.66 | 54.66 | 813 | -0.03(-0.06%) |
Nov 03, 2023 | 54.90 | 54.90 | 54.69 | 54.69 | 4,805 | +0.50(+0.91%) |
Nov 02, 2023 | 53.78 | 54.20 | 53.78 | 54.20 | 3,134 | +1.10(+2.07%) |