Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.88 | 60.93 | 60.42 | 60.45 | 3,899 | -1.04(-1.69%) |
Jan 30, 2024 | 61.50 | 61.56 | 61.43 | 61.49 | 3,784 | -0.04(-0.07%) |
Jan 29, 2024 | 61.08 | 61.53 | 61.08 | 61.53 | 3,314 | +0.44(+0.72%) |
Jan 26, 2024 | 60.83 | 61.22 | 60.83 | 61.09 | 7,541 | +0.13(+0.21%) |
Jan 25, 2024 | 61.07 | 61.08 | 60.77 | 60.97 | 5,976 | +0.30(+0.50%) |
Jan 24, 2024 | 60.89 | 60.97 | 60.66 | 60.66 | 7,369 | +0.02(+0.03%) |
Jan 23, 2024 | 60.53 | 60.65 | 60.39 | 60.65 | 3,814 | +0.19(+0.31%) |
Jan 22, 2024 | 60.48 | 60.52 | 60.40 | 60.46 | 5,487 | +0.23(+0.39%) |
Jan 19, 2024 | 59.57 | 60.22 | 59.57 | 60.22 | 7,175 | +0.69(+1.17%) |
Jan 18, 2024 | 59.24 | 59.53 | 59.05 | 59.53 | 13,718 | +0.50(+0.85%) |
Jan 17, 2024 | 58.86 | 59.03 | 58.82 | 59.03 | 5,723 | -0.18(-0.31%) |
Jan 16, 2024 | 59.38 | 59.40 | 59.10 | 59.21 | 4,308 | -0.26(-0.44%) |
Jan 12, 2024 | 59.38 | 59.51 | 59.27 | 59.48 | 7,818 | +0.10(+0.16%) |
Jan 11, 2024 | 59.14 | 59.43 | 59.02 | 59.38 | 4,973 | -0.04(-0.07%) |
Jan 10, 2024 | 59.06 | 59.55 | 59.06 | 59.42 | 6,913 | +0.35(+0.59%) |
Jan 09, 2024 | 58.96 | 59.14 | 58.96 | 59.07 | 7,188 | -0.09(-0.16%) |
Jan 08, 2024 | 58.67 | 59.17 | 58.67 | 59.17 | 7,215 | +0.82(+1.41%) |
Jan 05, 2024 | 58.54 | 58.57 | 58.20 | 58.35 | 2,485 | +0.09(+0.16%) |
Jan 04, 2024 | 58.57 | 58.70 | 58.25 | 58.25 | 4,567 | -0.16(-0.27%) |
Jan 03, 2024 | 58.57 | 58.62 | 58.39 | 58.41 | 6,813 | -0.47(-0.79%) |
Jan 02, 2024 | 58.81 | 58.94 | 58.67 | 58.87 | 4,832 | -0.34(-0.58%) |
Dec 29, 2023 | 59.27 | 59.47 | 59.19 | 59.22 | 3,697 | -0.17(-0.29%) |
Dec 28, 2023 | 59.40 | 59.50 | 59.39 | 59.39 | 3,056 | +0.08(+0.14%) |
Dec 27, 2023 | 59.23 | 59.41 | 59.23 | 59.31 | 17,921 | +0.07(+0.11%) |
Dec 26, 2023 | 58.98 | 59.31 | 58.98 | 59.24 | 10,643 | +0.22(+0.38%) |
Dec 22, 2023 | 59.20 | 59.20 | 59.02 | 59.02 | 6,825 | +0.14(+0.24%) |
Dec 21, 2023 | 58.61 | 58.88 | 58.46 | 58.88 | 5,934 | +0.59(+1.02%) |
Dec 20, 2023 | 59.18 | 59.24 | 58.27 | 58.28 | 5,312 | -0.76(-1.29%) |
Dec 19, 2023 | 58.99 | 59.04 | 58.91 | 59.04 | 2,473 | +0.27(+0.45%) |
Dec 18, 2023 | 58.65 | 58.85 | 58.65 | 58.77 | 4,771 | +0.22(+0.37%) |
Dec 15, 2023 | 58.49 | 58.60 | 58.42 | 58.56 | 6,659 | +0.05(+0.08%) |
Dec 14, 2023 | 58.76 | 58.76 | 58.27 | 58.51 | 15,910 | +0.29(+0.49%) |
Dec 13, 2023 | 57.59 | 58.25 | 57.51 | 58.22 | 1,765 | +0.74(+1.29%) |
Dec 12, 2023 | 57.07 | 57.48 | 57.07 | 57.48 | 2,743 | +0.25(+0.43%) |
Dec 11, 2023 | 57.12 | 57.24 | 57.05 | 57.23 | 6,211 | +0.27(+0.48%) |
Dec 08, 2023 | 56.78 | 56.98 | 56.78 | 56.96 | 3,616 | +0.20(+0.35%) |
Dec 07, 2023 | 56.71 | 56.76 | 56.68 | 56.76 | 5,117 | +0.50(+0.89%) |
Dec 06, 2023 | 56.76 | 56.76 | 56.26 | 56.26 | 5,820 | -0.17(-0.31%) |
Dec 05, 2023 | 56.26 | 56.57 | 56.25 | 56.43 | 4,449 | -0.07(-0.12%) |
Dec 04, 2023 | 56.23 | 56.50 | 56.22 | 56.50 | 2,248 | -0.31(-0.55%) |
Dec 01, 2023 | 56.53 | 56.81 | 56.46 | 56.81 | 3,421 | +0.32(+0.57%) |
Nov 30, 2023 | 56.51 | 56.51 | 56.18 | 56.49 | 4,876 | +0.21(+0.38%) |
Nov 29, 2023 | 56.63 | 56.63 | 56.28 | 56.28 | 4,905 | +0.00(+0.00%) |
Nov 28, 2023 | 56.22 | 56.28 | 56.22 | 56.28 | 7,487 | -0.02(-0.03%) |
Nov 27, 2023 | 56.36 | 56.41 | 56.27 | 56.29 | 7,533 | -0.10(-0.18%) |
Nov 24, 2023 | 56.40 | 56.41 | 56.32 | 56.40 | 7,943 | +0.03(+0.06%) |
Nov 22, 2023 | 56.36 | 56.43 | 56.29 | 56.36 | 20,529 | +0.28(+0.50%) |
Nov 21, 2023 | 56.07 | 56.13 | 55.95 | 56.08 | 4,705 | -0.02(-0.03%) |
Nov 20, 2023 | 55.76 | 56.23 | 55.76 | 56.10 | 11,150 | +0.39(+0.70%) |
Nov 17, 2023 | 55.65 | 55.77 | 55.56 | 55.71 | 13,256 | +0.05(+0.09%) |
Nov 16, 2023 | 55.60 | 55.66 | 55.50 | 55.66 | 6,703 | +0.04(+0.07%) |
Nov 15, 2023 | 55.89 | 55.89 | 55.52 | 55.62 | 5,342 | +0.12(+0.23%) |
Nov 14, 2023 | 55.25 | 55.68 | 55.25 | 55.50 | 4,698 | +1.07(+1.97%) |
Nov 13, 2023 | 54.23 | 54.50 | 54.27 | 54.42 | 8,123 | -0.13(-0.25%) |
Nov 10, 2023 | 53.92 | 54.57 | 53.83 | 54.56 | 4,352 | +0.87(+1.62%) |
Nov 09, 2023 | 54.14 | 54.17 | 53.65 | 53.69 | 6,962 | -0.46(-0.85%) |
Nov 08, 2023 | 54.13 | 54.25 | 53.94 | 54.15 | 10,353 | +0.10(+0.18%) |
Nov 07, 2023 | 53.94 | 54.21 | 53.94 | 54.05 | 6,663 | +0.01(+0.01%) |
Nov 06, 2023 | 54.05 | 54.05 | 53.83 | 54.05 | 5,713 | +0.12(+0.23%) |
Nov 03, 2023 | 53.66 | 54.14 | 53.66 | 53.92 | 4,245 | +0.50(+0.93%) |
Nov 02, 2023 | 53.08 | 53.42 | 53.08 | 53.42 | 7,018 | +0.95(+1.81%) |