Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.90 | 62.17 | 61.24 | 61.33 | 241,714 | -0.31(-0.50%) |
Jan 30, 2024 | 61.73 | 61.73 | 61.35 | 61.64 | 284,897 | -0.28(-0.45%) |
Jan 29, 2024 | 61.74 | 62.23 | 61.48 | 61.92 | 258,310 | +0.27(+0.44%) |
Jan 26, 2024 | 61.78 | 61.82 | 61.58 | 61.65 | 188,626 | +0.00(+0.00%) |
Jan 25, 2024 | 61.67 | 61.70 | 61.33 | 61.65 | 242,529 | +0.44(+0.72%) |
Jan 24, 2024 | 61.61 | 61.65 | 61.19 | 61.21 | 342,016 | +0.45(+0.74%) |
Jan 23, 2024 | 60.78 | 60.86 | 60.50 | 60.76 | 289,610 | -0.11(-0.18%) |
Jan 22, 2024 | 60.72 | 61.10 | 60.71 | 60.87 | 267,948 | +0.36(+0.59%) |
Jan 19, 2024 | 60.34 | 60.55 | 60.05 | 60.51 | 254,645 | +0.01(+0.02%) |
Jan 18, 2024 | 60.32 | 60.53 | 60.16 | 60.50 | 315,613 | +0.55(+0.92%) |
Jan 17, 2024 | 59.84 | 60.09 | 59.60 | 59.95 | 304,720 | -0.64(-1.06%) |
Jan 16, 2024 | 61.19 | 61.19 | 60.53 | 60.59 | 309,128 | -1.24(-2.01%) |
Jan 12, 2024 | 62.01 | 62.29 | 61.68 | 61.83 | 243,886 | +0.25(+0.41%) |
Jan 11, 2024 | 61.67 | 61.79 | 61.02 | 61.58 | 218,747 | -0.14(-0.23%) |
Jan 10, 2024 | 61.62 | 61.87 | 61.62 | 61.72 | 342,839 | +0.17(+0.28%) |
Jan 09, 2024 | 61.79 | 61.79 | 61.47 | 61.55 | 182,642 | -0.57(-0.92%) |
Jan 08, 2024 | 61.64 | 62.19 | 61.46 | 62.12 | 453,451 | +0.47(+0.76%) |
Jan 05, 2024 | 61.44 | 62.20 | 61.44 | 61.65 | 248,900 | -0.02(-0.03%) |
Jan 04, 2024 | 61.62 | 61.95 | 61.48 | 61.67 | 320,141 | +0.38(+0.62%) |
Jan 03, 2024 | 61.31 | 61.52 | 61.04 | 61.29 | 278,496 | -0.55(-0.89%) |
Jan 02, 2024 | 62.07 | 62.28 | 61.80 | 61.84 | 327,101 | -0.65(-1.04%) |
Dec 29, 2023 | 62.70 | 62.70 | 62.34 | 62.49 | 214,178 | -0.05(-0.08%) |
Dec 28, 2023 | 62.72 | 62.86 | 62.47 | 62.54 | 385,130 | -0.16(-0.26%) |
Dec 27, 2023 | 62.47 | 62.78 | 62.31 | 62.70 | 308,060 | +0.35(+0.56%) |
Dec 26, 2023 | 62.18 | 62.50 | 62.07 | 62.35 | 284,156 | +0.20(+0.32%) |
Dec 22, 2023 | 62.03 | 62.37 | 61.97 | 62.15 | 373,223 | +0.31(+0.50%) |
Dec 21, 2023 | 61.56 | 61.84 | 61.38 | 61.84 | 387,268 | +0.99(+1.63%) |
Dec 20, 2023 | 61.46 | 61.63 | 60.77 | 60.85 | 498,093 | -0.38(-0.62%) |
Dec 19, 2023 | 60.86 | 61.25 | 60.86 | 61.23 | 291,454 | +0.74(+1.22%) |
Dec 18, 2023 | 60.61 | 60.77 | 60.32 | 60.49 | 324,649 | +0.38(+0.63%) |
Dec 15, 2023 | 60.25 | 60.59 | 60.11 | 60.11 | 442,677 | -0.51(-0.85%) |
Dec 14, 2023 | 60.21 | 60.82 | 60.21 | 60.62 | 639,578 | +0.93(+1.55%) |
Dec 13, 2023 | 58.63 | 59.74 | 58.33 | 59.70 | 357,362 | +1.14(+1.95%) |
Dec 12, 2023 | 58.68 | 58.68 | 58.26 | 58.55 | 265,928 | -0.37(-0.64%) |
Dec 11, 2023 | 58.89 | 58.97 | 58.77 | 58.93 | 315,378 | -0.05(-0.08%) |
Dec 08, 2023 | 58.78 | 59.19 | 58.68 | 58.98 | 240,283 | -0.09(-0.15%) |
Dec 07, 2023 | 58.84 | 59.23 | 58.66 | 59.07 | 437,283 | +0.30(+0.50%) |
Dec 06, 2023 | 59.30 | 59.36 | 58.74 | 58.77 | 342,724 | +0.18(+0.30%) |
Dec 05, 2023 | 58.85 | 58.89 | 58.58 | 58.59 | 543,472 | -0.52(-0.88%) |
Dec 04, 2023 | 59.13 | 60.29 | 58.90 | 59.12 | 294,427 | -0.39(-0.66%) |
Dec 01, 2023 | 58.82 | 59.65 | 58.75 | 59.51 | 234,034 | +0.76(+1.29%) |
Nov 30, 2023 | 58.87 | 58.98 | 58.62 | 58.75 | 238,032 | -0.32(-0.53%) |
Nov 29, 2023 | 58.89 | 59.24 | 58.83 | 59.07 | 282,143 | +0.27(+0.45%) |
Nov 28, 2023 | 58.61 | 58.99 | 58.44 | 58.80 | 233,610 | +0.31(+0.52%) |
Nov 27, 2023 | 58.52 | 58.53 | 58.32 | 58.50 | 304,318 | -0.06(-0.10%) |
Nov 24, 2023 | 58.28 | 58.55 | 58.26 | 58.55 | 71,090 | +0.56(+0.97%) |
Nov 22, 2023 | 57.96 | 58.02 | 57.67 | 57.99 | 244,939 | +0.15(+0.26%) |
Nov 21, 2023 | 58.12 | 58.15 | 57.73 | 57.85 | 294,746 | -0.40(-0.69%) |
Nov 20, 2023 | 58.17 | 58.54 | 57.97 | 58.25 | 383,611 | +0.21(+0.36%) |
Nov 17, 2023 | 57.64 | 58.12 | 57.64 | 58.04 | 301,609 | +0.99(+1.73%) |
Nov 16, 2023 | 57.30 | 57.39 | 56.91 | 57.06 | 260,659 | -0.56(-0.97%) |
Nov 15, 2023 | 57.81 | 57.96 | 57.55 | 57.62 | 322,473 | -0.22(-0.37%) |
Nov 14, 2023 | 57.16 | 57.90 | 57.14 | 57.84 | 450,822 | +1.77(+3.16%) |
Nov 13, 2023 | 55.76 | 56.17 | 55.62 | 56.06 | 261,307 | +0.13(+0.23%) |
Nov 10, 2023 | 55.65 | 55.99 | 55.43 | 55.93 | 350,357 | +0.30(+0.53%) |
Nov 09, 2023 | 55.97 | 56.32 | 55.62 | 55.64 | 263,224 | +0.15(+0.27%) |
Nov 08, 2023 | 55.64 | 55.88 | 55.35 | 55.49 | 326,843 | -0.56(-1.00%) |
Nov 07, 2023 | 56.16 | 56.20 | 55.87 | 56.05 | 493,980 | -0.54(-0.96%) |
Nov 06, 2023 | 57.08 | 57.08 | 56.50 | 56.59 | 319,330 | -0.65(-1.14%) |
Nov 03, 2023 | 56.96 | 57.50 | 56.96 | 57.24 | 328,032 | +0.86(+1.52%) |
Nov 02, 2023 | 56.07 | 56.46 | 56.02 | 56.39 | 2,227,860 | +1.07(+1.94%) |