Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 213,557 | -0.64(-0.91%) |
Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 134,480 | -0.72(-1.02%) |
Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 400,390 | +0.28(+0.40%) |
Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 292,245 | +1.72(+2.50%) |
Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 242,831 | +0.28(+0.41%) |
Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 295,485 | -1.27(-1.82%) |
Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 386,647 | -1.87(-2.61%) |
Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 404,248 | +3.75(+5.53%) |
Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 287,913 | +4.88(+7.75%) |
Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 400,747 | -2.01(-3.09%) |
Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 271,408 | -0.95(-1.44%) |
Jan 16, 2024 | 65.50 | 66.70 | 65.42 | 65.90 | 368,739 | -0.07(-0.11%) |
Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 118,644 | +1.20(+1.85%) |
Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 249,897 | +1.49(+2.35%) |
Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 138,396 | -0.03(-0.05%) |
Jan 09, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 113,592 | +0.06(+0.09%) |
Jan 08, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 319,857 | +1.74(+2.83%) |
Jan 05, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 83,530 | -0.01(-0.02%) |
Jan 04, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 138,202 | +0.41(+0.67%) |
Jan 03, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 225,889 | -0.75(-1.21%) |
Jan 02, 2024 | 63.22 | 63.34 | 61.72 | 61.86 | 130,096 | -1.34(-2.12%) |
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 153,481 | -0.36(-0.57%) |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 201,788 | -0.19(-0.30%) |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 220,201 | -0.43(-0.67%) |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 198,236 | +0.23(+0.36%) |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 147,688 | +0.18(+0.28%) |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 91,360 | +0.56(+0.89%) |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 144,027 | -1.75(-2.69%) |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 491,927 | +1.32(+2.07%) |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 250,149 | -0.10(-0.16%) |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 455,090 | -1.05(-1.62%) |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 267,386 | +0.88(+1.38%) |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 259,331 | +2.32(+3.77%) |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 240,626 | +0.31(+0.51%) |
Dec 11, 2023 | 60.72 | 61.80 | 60.12 | 61.28 | 257,723 | +0.02(+0.03%) |
Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 336,102 | +0.88(+1.46%) |
Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 140,175 | +1.53(+2.60%) |
Dec 06, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 425,501 | +0.03(+0.05%) |
Dec 05, 2023 | 59.17 | 59.78 | 58.42 | 58.82 | 308,600 | -0.95(-1.59%) |
Dec 04, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 162,082 | +0.62(+1.05%) |
Dec 01, 2023 | 59.45 | 60.10 | 58.68 | 59.15 | 363,989 | -0.33(-0.55%) |
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 110,932 | +0.40(+0.68%) |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 216,787 | +0.65(+1.11%) |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 320,944 | -0.37(-0.63%) |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 549,403 | +0.47(+0.81%) |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 145,313 | +0.14(+0.24%) |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 262,737 | +0.94(+1.64%) |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 264,317 | -0.78(-1.34%) |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 296,269 | -0.38(-0.65%) |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 342,379 | +0.40(+0.69%) |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 177,374 | +0.15(+0.26%) |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 162,680 | +0.25(+0.43%) |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 399,387 | +1.53(+2.73%) |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 125,110 | -0.73(-1.28%) |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 216,793 | +0.66(+1.18%) |
Nov 09, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 518,970 | -1.67(-2.89%) |
Nov 08, 2023 | 57.21 | 58.69 | 56.81 | 57.82 | 292,066 | +0.84(+1.47%) |
Nov 07, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 192,172 | -0.18(-0.31%) |
Nov 06, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 130,079 | +0.29(+0.51%) |
Nov 03, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 229,891 | +0.89(+1.59%) |
Nov 02, 2023 | 53.99 | 56.05 | 53.18 | 55.98 | 182,458 | +2.75(+5.17%) |