Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 93 | -0.79(-1.25%) |
Jan 30, 2024 | 62.99 | 62.99 | 62.87 | 62.92 | 667 | -0.10(-0.17%) |
Jan 29, 2024 | 62.69 | 63.02 | 62.69 | 63.02 | 373 | +0.41(+0.65%) |
Jan 26, 2024 | 62.63 | 62.76 | 62.61 | 62.61 | 1,288 | -0.09(-0.15%) |
Jan 25, 2024 | 62.79 | 62.79 | 62.48 | 62.71 | 1,495 | +0.18(+0.30%) |
Jan 24, 2024 | 62.84 | 62.84 | 62.52 | 62.52 | 412 | -0.03(-0.06%) |
Jan 23, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 281 | +0.20(+0.33%) |
Jan 22, 2024 | 62.46 | 62.46 | 62.36 | 62.36 | 121 | +0.29(+0.46%) |
Jan 19, 2024 | 61.49 | 62.07 | 61.49 | 62.07 | 791 | +0.69(+1.12%) |
Jan 18, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 7 | +0.58(+0.95%) |
Jan 17, 2024 | 60.72 | 60.80 | 60.72 | 60.80 | 741 | -0.20(-0.32%) |
Jan 16, 2024 | 60.87 | 61.00 | 60.87 | 61.00 | 394 | -0.25(-0.41%) |
Jan 12, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 120 | +0.09(+0.15%) |
Jan 11, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 308 | +0.04(+0.07%) |
Jan 10, 2024 | 60.91 | 61.12 | 60.91 | 61.12 | 812 | +0.30(+0.50%) |
Jan 09, 2024 | 60.61 | 60.82 | 60.61 | 60.82 | 684 | -0.12(-0.19%) |
Jan 08, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 85 | +0.80(+1.33%) |
Jan 05, 2024 | 60.34 | 60.34 | 60.13 | 60.13 | 9,182 | +0.05(+0.09%) |
Jan 04, 2024 | 60.35 | 60.35 | 60.08 | 60.08 | 5,379 | -0.14(-0.23%) |
Jan 03, 2024 | 60.26 | 60.41 | 60.22 | 60.22 | 4,450 | -0.39(-0.64%) |
Jan 02, 2024 | 60.59 | 60.65 | 60.59 | 60.61 | 3,973 | -0.45(-0.73%) |
Dec 29, 2023 | 61.11 | 61.12 | 61.05 | 61.05 | 5,908 | -0.12(-0.19%) |
Dec 28, 2023 | 61.24 | 61.25 | 61.17 | 61.17 | 2,835 | +0.16(+0.27%) |
Dec 27, 2023 | 61.01 | 61.01 | 61.01 | 61.01 | 156 | +0.04(+0.06%) |
Dec 26, 2023 | 60.97 | 60.97 | 60.97 | 60.97 | 16 | +0.19(+0.32%) |
Dec 22, 2023 | 60.92 | 60.92 | 60.78 | 60.78 | 122 | +0.10(+0.16%) |
Dec 21, 2023 | 60.28 | 60.68 | 60.28 | 60.68 | 107 | +0.45(+0.75%) |
Dec 20, 2023 | 60.96 | 60.97 | 60.23 | 60.23 | 484 | -0.74(-1.22%) |
Dec 19, 2023 | 60.97 | 60.97 | 60.97 | 60.97 | 13 | +0.28(+0.46%) |
Dec 18, 2023 | 60.67 | 60.69 | 60.66 | 60.69 | 906 | +0.12(+0.19%) |
Dec 15, 2023 | 60.57 | 60.57 | 60.57 | 60.57 | 145 | +0.04(+0.06%) |
Dec 14, 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 94 | -0.04(-0.06%) |
Dec 13, 2023 | 59.92 | 60.57 | 59.88 | 60.57 | 431 | +0.83(+1.39%) |
Dec 12, 2023 | 59.58 | 59.74 | 59.57 | 59.74 | 1,976 | +0.35(+0.60%) |
Dec 11, 2023 | 59.12 | 59.39 | 59.12 | 59.39 | 534 | +0.29(+0.49%) |
Dec 08, 2023 | 58.84 | 59.10 | 58.84 | 59.10 | 392 | +0.31(+0.53%) |
Dec 07, 2023 | 58.78 | 58.78 | 58.78 | 58.78 | 127 | +0.36(+0.61%) |
Dec 06, 2023 | 58.74 | 58.74 | 58.42 | 58.42 | 273 | -0.12(-0.21%) |
Dec 05, 2023 | 58.50 | 58.55 | 58.50 | 58.55 | 1,397 | +0.02(+0.04%) |
Dec 04, 2023 | 58.42 | 58.52 | 58.39 | 58.52 | 288 | -0.23(-0.39%) |
Dec 01, 2023 | 58.43 | 58.75 | 58.28 | 58.75 | 1,618 | +0.32(+0.55%) |
Nov 30, 2023 | 58.43 | 58.43 | 58.43 | 58.43 | 0 | +0.31(+0.53%) |
Nov 29, 2023 | 58.29 | 58.35 | 58.12 | 58.12 | 2,925 | +0.01(+0.02%) |
Nov 28, 2023 | 58.05 | 58.22 | 58.02 | 58.11 | 1,492 | +0.02(+0.04%) |
Nov 27, 2023 | 58.10 | 58.23 | 58.08 | 58.08 | 3,439 | -0.11(-0.20%) |
Nov 24, 2023 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.04(+0.06%) |
Nov 22, 2023 | 58.18 | 58.18 | 58.16 | 58.16 | 131 | +0.36(+0.63%) |
Nov 21, 2023 | 57.80 | 57.80 | 57.80 | 57.80 | 13 | -0.16(-0.28%) |
Nov 20, 2023 | 57.79 | 57.96 | 57.79 | 57.96 | 103 | +0.48(+0.83%) |
Nov 17, 2023 | 57.48 | 57.48 | 57.48 | 57.48 | 100 | +0.05(+0.09%) |
Nov 16, 2023 | 57.43 | 57.43 | 57.43 | 57.43 | 19 | +0.12(+0.20%) |
Nov 15, 2023 | 57.31 | 57.31 | 57.31 | 57.31 | 85 | +0.20(+0.35%) |
Nov 14, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 10 | +0.99(+1.77%) |
Nov 13, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 1 | -0.17(-0.30%) |
Nov 10, 2023 | 56.29 | 56.29 | 56.29 | 56.29 | 100 | +0.91(+1.64%) |
Nov 09, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 6 | -0.49(-0.87%) |
Nov 08, 2023 | 55.95 | 55.97 | 55.87 | 55.87 | 423 | +0.15(+0.27%) |
Nov 07, 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 14 | +0.30(+0.55%) |
Nov 06, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 8 | +0.18(+0.33%) |
Nov 03, 2023 | 55.23 | 55.23 | 55.23 | 55.23 | 100 | +0.49(+0.89%) |
Nov 02, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 11 | +0.97(+1.80%) |