Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.83 | 64.00 | 63.12 | 63.22 | 750,877 | -0.36(-0.57%) |
Jan 30, 2024 | 63.52 | 63.62 | 63.28 | 63.58 | 461,284 | -0.06(-0.09%) |
Jan 29, 2024 | 63.23 | 63.70 | 63.14 | 63.64 | 418,460 | +0.34(+0.54%) |
Jan 26, 2024 | 63.32 | 63.41 | 63.21 | 63.30 | 464,298 | +0.28(+0.44%) |
Jan 25, 2024 | 63.03 | 63.03 | 62.70 | 63.02 | 570,137 | +0.20(+0.32%) |
Jan 24, 2024 | 63.21 | 63.25 | 62.80 | 62.82 | 674,867 | +0.41(+0.66%) |
Jan 23, 2024 | 62.27 | 62.46 | 62.13 | 62.41 | 629,812 | -0.10(-0.16%) |
Jan 22, 2024 | 62.50 | 62.73 | 62.41 | 62.51 | 563,705 | +0.18(+0.29%) |
Jan 19, 2024 | 61.99 | 62.33 | 61.77 | 62.33 | 435,009 | +0.17(+0.27%) |
Jan 18, 2024 | 61.87 | 62.16 | 61.75 | 62.16 | 818,965 | +0.53(+0.86%) |
Jan 17, 2024 | 61.48 | 61.65 | 61.23 | 61.63 | 504,527 | -0.63(-1.01%) |
Jan 16, 2024 | 62.56 | 62.64 | 62.13 | 62.26 | 658,232 | -1.08(-1.71%) |
Jan 12, 2024 | 63.50 | 63.72 | 63.21 | 63.34 | 670,519 | +0.27(+0.43%) |
Jan 11, 2024 | 63.30 | 63.33 | 62.53 | 63.07 | 1,085,447 | -0.08(-0.13%) |
Jan 10, 2024 | 63.04 | 63.24 | 62.98 | 63.15 | 401,854 | +0.36(+0.57%) |
Jan 09, 2024 | 62.83 | 62.93 | 62.71 | 62.79 | 480,986 | -0.56(-0.88%) |
Jan 08, 2024 | 62.78 | 63.35 | 62.72 | 63.35 | 582,380 | +0.69(+1.10%) |
Jan 05, 2024 | 62.54 | 63.22 | 62.49 | 62.66 | 716,583 | +0.00(+0.00%) |
Jan 04, 2024 | 62.50 | 62.93 | 62.48 | 62.66 | 502,922 | +0.19(+0.30%) |
Jan 03, 2024 | 62.41 | 62.67 | 62.15 | 62.47 | 612,141 | -0.47(-0.75%) |
Jan 02, 2024 | 63.11 | 63.29 | 62.87 | 62.94 | 873,370 | -0.72(-1.13%) |
Dec 29, 2023 | 63.66 | 63.88 | 63.54 | 63.66 | 1,164,656 | +0.02(+0.03%) |
Dec 28, 2023 | 63.82 | 63.95 | 63.60 | 63.64 | 1,048,352 | -0.15(-0.24%) |
Dec 27, 2023 | 63.51 | 63.84 | 63.48 | 63.79 | 605,032 | +0.33(+0.52%) |
Dec 26, 2023 | 63.19 | 63.54 | 63.11 | 63.46 | 496,615 | +0.35(+0.55%) |
Dec 22, 2023 | 63.16 | 63.32 | 62.95 | 63.11 | 804,310 | +0.16(+0.25%) |
Dec 21, 2023 | 62.66 | 62.98 | 62.55 | 62.95 | 518,610 | +0.96(+1.55%) |
Dec 20, 2023 | 62.70 | 62.83 | 61.97 | 61.99 | 1,521,292 | -0.69(-1.10%) |
Dec 19, 2023 | 62.46 | 62.68 | 62.44 | 62.68 | 674,991 | +0.61(+0.99%) |
Dec 18, 2023 | 62.17 | 62.24 | 61.90 | 62.07 | 618,300 | +0.17(+0.27%) |
Dec 15, 2023 | 62.24 | 62.33 | 61.86 | 61.90 | 478,113 | -0.61(-0.98%) |
Dec 14, 2023 | 62.36 | 62.71 | 62.24 | 62.51 | 815,199 | +0.57(+0.92%) |
Dec 13, 2023 | 61.02 | 61.96 | 60.73 | 61.94 | 878,160 | +0.98(+1.60%) |
Dec 12, 2023 | 60.80 | 60.97 | 60.60 | 60.97 | 629,597 | +0.03(+0.05%) |
Dec 11, 2023 | 60.77 | 60.97 | 60.67 | 60.94 | 1,404,389 | +0.12(+0.19%) |
Dec 08, 2023 | 60.49 | 60.89 | 60.49 | 60.82 | 488,700 | +0.17(+0.28%) |
Dec 07, 2023 | 60.50 | 60.79 | 60.26 | 60.65 | 431,261 | +0.30(+0.49%) |
Dec 06, 2023 | 60.82 | 60.92 | 60.34 | 60.35 | 499,036 | +0.14(+0.23%) |
Dec 05, 2023 | 60.30 | 60.46 | 60.18 | 60.22 | 727,368 | -0.25(-0.41%) |
Dec 04, 2023 | 60.36 | 60.62 | 60.27 | 60.46 | 566,646 | -0.51(-0.84%) |
Dec 01, 2023 | 60.25 | 60.98 | 60.22 | 60.98 | 485,769 | +0.70(+1.16%) |
Nov 30, 2023 | 60.31 | 60.39 | 60.05 | 60.27 | 621,604 | -0.05(-0.08%) |
Nov 29, 2023 | 60.35 | 60.54 | 60.15 | 60.32 | 399,989 | +0.14(+0.23%) |
Nov 28, 2023 | 60.00 | 60.35 | 59.90 | 60.19 | 368,854 | +0.05(+0.08%) |
Nov 27, 2023 | 60.15 | 60.19 | 59.97 | 60.14 | 975,992 | -0.17(-0.28%) |
Nov 24, 2023 | 60.05 | 60.32 | 60.05 | 60.30 | 240,582 | +0.44(+0.74%) |
Nov 22, 2023 | 59.80 | 59.86 | 59.54 | 59.86 | 520,971 | +0.13(+0.21%) |
Nov 21, 2023 | 59.95 | 60.02 | 59.66 | 59.73 | 333,070 | -0.25(-0.41%) |
Nov 20, 2023 | 59.69 | 60.05 | 59.66 | 59.98 | 348,212 | +0.24(+0.40%) |
Nov 17, 2023 | 59.50 | 59.77 | 59.41 | 59.74 | 569,663 | +0.80(+1.36%) |
Nov 16, 2023 | 58.93 | 59.16 | 58.77 | 58.94 | 632,726 | -0.15(-0.25%) |
Nov 15, 2023 | 59.20 | 59.41 | 59.06 | 59.09 | 461,339 | -0.09(-0.15%) |
Nov 14, 2023 | 58.67 | 59.24 | 58.66 | 59.18 | 565,761 | +1.54(+2.67%) |
Nov 13, 2023 | 57.26 | 57.73 | 57.18 | 57.64 | 615,911 | +0.16(+0.27%) |
Nov 10, 2023 | 57.22 | 57.51 | 56.80 | 57.48 | 684,739 | +0.25(+0.43%) |
Nov 09, 2023 | 57.77 | 57.87 | 57.21 | 57.24 | 462,808 | +0.00(+0.00%) |
Nov 08, 2023 | 57.31 | 57.47 | 57.04 | 57.24 | 530,462 | -0.09(-0.15%) |
Nov 07, 2023 | 57.30 | 57.44 | 57.14 | 57.33 | 1,190,207 | -0.41(-0.72%) |
Nov 06, 2023 | 57.99 | 58.03 | 57.60 | 57.74 | 593,074 | -0.29(-0.49%) |
Nov 03, 2023 | 57.87 | 58.19 | 57.83 | 58.03 | 1,082,863 | +0.67(+1.17%) |
Nov 02, 2023 | 57.09 | 57.36 | 56.94 | 57.36 | 629,200 | +1.26(+2.25%) |