Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.02 | 67.71 | 64.34 | 64.34 | 103,374 | -2.58(-3.85%) |
Jan 30, 2024 | 67.23 | 67.42 | 66.58 | 66.92 | 49,236 | -1.23(-1.80%) |
Jan 29, 2024 | 67.36 | 68.24 | 66.11 | 68.15 | 68,711 | +0.79(+1.18%) |
Jan 26, 2024 | 67.50 | 67.83 | 66.44 | 67.36 | 71,160 | +1.06(+1.60%) |
Jan 25, 2024 | 66.72 | 66.77 | 64.52 | 66.30 | 113,084 | +0.93(+1.43%) |
Jan 24, 2024 | 66.15 | 66.28 | 63.68 | 65.36 | 115,540 | +0.10(+0.15%) |
Jan 23, 2024 | 64.46 | 66.40 | 64.46 | 65.26 | 169,632 | +1.38(+2.16%) |
Jan 22, 2024 | 61.45 | 64.33 | 61.32 | 63.88 | 153,230 | +2.53(+4.12%) |
Jan 19, 2024 | 60.01 | 61.43 | 58.85 | 61.35 | 93,319 | +2.05(+3.45%) |
Jan 18, 2024 | 59.38 | 61.28 | 58.33 | 59.31 | 65,024 | +0.22(+0.36%) |
Jan 17, 2024 | 59.47 | 60.29 | 58.61 | 59.09 | 101,888 | -1.67(-2.74%) |
Jan 16, 2024 | 61.66 | 61.90 | 60.44 | 60.76 | 99,427 | -1.81(-2.90%) |
Jan 12, 2024 | 63.68 | 64.55 | 62.23 | 62.57 | 62,005 | +0.16(+0.25%) |
Jan 11, 2024 | 61.69 | 62.84 | 60.76 | 62.41 | 107,629 | +0.20(+0.32%) |
Jan 10, 2024 | 62.24 | 62.62 | 61.38 | 62.22 | 99,711 | -0.43(-0.69%) |
Jan 09, 2024 | 63.44 | 64.24 | 62.50 | 62.65 | 71,960 | -2.11(-3.25%) |
Jan 08, 2024 | 62.96 | 64.75 | 62.51 | 64.75 | 108,299 | +1.39(+2.20%) |
Jan 05, 2024 | 63.12 | 65.23 | 61.94 | 63.36 | 73,523 | -0.56(-0.87%) |
Jan 04, 2024 | 64.65 | 65.24 | 63.79 | 63.92 | 74,367 | -0.76(-1.18%) |
Jan 03, 2024 | 67.83 | 67.83 | 64.55 | 64.69 | 107,986 | -4.20(-6.10%) |
Jan 02, 2024 | 68.87 | 70.62 | 68.58 | 68.89 | 94,603 | -0.87(-1.25%) |
Dec 29, 2023 | 71.34 | 71.61 | 69.18 | 69.76 | 98,080 | -1.85(-2.59%) |
Dec 28, 2023 | 71.53 | 72.25 | 71.01 | 71.61 | 59,126 | -0.38(-0.53%) |
Dec 27, 2023 | 71.40 | 72.00 | 70.93 | 72.00 | 72,451 | +0.92(+1.30%) |
Dec 26, 2023 | 69.99 | 71.46 | 69.90 | 71.08 | 65,878 | +1.49(+2.14%) |
Dec 22, 2023 | 68.63 | 69.90 | 68.59 | 69.59 | 71,835 | +1.44(+2.11%) |
Dec 21, 2023 | 68.18 | 68.32 | 67.47 | 68.15 | 75,686 | +0.87(+1.30%) |
Dec 20, 2023 | 68.04 | 70.32 | 67.13 | 67.27 | 106,561 | -1.17(-1.70%) |
Dec 19, 2023 | 66.60 | 68.69 | 66.60 | 68.44 | 117,181 | +2.66(+4.04%) |
Dec 18, 2023 | 66.45 | 67.17 | 64.86 | 65.78 | 158,360 | -0.09(-0.13%) |
Dec 15, 2023 | 67.18 | 67.53 | 65.63 | 65.87 | 1,153,033 | -0.53(-0.80%) |
Dec 14, 2023 | 65.48 | 68.60 | 65.26 | 66.40 | 236,989 | +2.85(+4.49%) |
Dec 13, 2023 | 58.51 | 64.19 | 58.51 | 63.55 | 204,935 | +4.26(+7.19%) |
Dec 12, 2023 | 60.32 | 60.47 | 58.37 | 59.29 | 140,346 | -1.47(-2.42%) |
Dec 11, 2023 | 58.97 | 61.91 | 58.43 | 60.76 | 208,511 | +1.96(+3.33%) |
Dec 08, 2023 | 57.94 | 59.36 | 57.94 | 58.80 | 92,373 | +0.98(+1.69%) |
Dec 07, 2023 | 57.29 | 58.51 | 57.03 | 57.82 | 89,387 | +0.51(+0.89%) |
Dec 06, 2023 | 57.97 | 59.34 | 57.22 | 57.31 | 114,327 | -0.07(-0.12%) |
Dec 05, 2023 | 59.79 | 59.79 | 57.26 | 57.38 | 101,456 | -2.67(-4.44%) |
Dec 04, 2023 | 58.24 | 60.49 | 58.24 | 60.04 | 113,581 | +1.18(+2.00%) |
Dec 01, 2023 | 57.19 | 59.58 | 57.19 | 58.87 | 136,775 | +1.56(+2.72%) |
Nov 30, 2023 | 56.38 | 58.46 | 56.37 | 57.31 | 86,737 | +0.82(+1.46%) |
Nov 29, 2023 | 57.85 | 58.70 | 56.44 | 56.48 | 117,084 | -0.43(-0.76%) |
Nov 28, 2023 | 57.77 | 58.14 | 56.40 | 56.92 | 164,100 | -0.50(-0.87%) |
Nov 27, 2023 | 58.18 | 58.45 | 57.22 | 57.42 | 83,121 | -1.05(-1.79%) |
Nov 24, 2023 | 58.19 | 58.86 | 57.82 | 58.46 | 31,610 | -0.07(-0.12%) |
Nov 22, 2023 | 58.53 | 59.03 | 58.07 | 58.53 | 60,075 | +0.20(+0.34%) |
Nov 21, 2023 | 58.86 | 59.79 | 58.27 | 58.34 | 75,510 | -1.23(-2.06%) |
Nov 20, 2023 | 60.02 | 60.52 | 59.05 | 59.56 | 56,980 | +0.02(+0.03%) |
Nov 17, 2023 | 59.29 | 62.06 | 58.88 | 59.54 | 113,156 | +1.51(+2.60%) |
Nov 16, 2023 | 60.35 | 60.35 | 57.76 | 58.03 | 79,674 | -2.98(-4.88%) |
Nov 15, 2023 | 60.12 | 61.81 | 59.73 | 61.01 | 93,725 | +1.28(+2.15%) |
Nov 14, 2023 | 56.84 | 59.90 | 56.39 | 59.73 | 121,619 | +4.90(+8.94%) |
Nov 13, 2023 | 54.80 | 55.65 | 53.50 | 54.83 | 80,943 | +0.22(+0.39%) |
Nov 10, 2023 | 55.64 | 55.64 | 54.43 | 54.61 | 148,842 | -0.49(-0.89%) |
Nov 09, 2023 | 56.73 | 56.73 | 54.45 | 55.10 | 105,054 | -0.94(-1.68%) |
Nov 08, 2023 | 56.92 | 57.05 | 54.56 | 56.04 | 63,873 | -0.65(-1.14%) |
Nov 07, 2023 | 57.72 | 58.06 | 55.73 | 56.69 | 71,974 | -1.70(-2.90%) |
Nov 06, 2023 | 58.14 | 58.95 | 57.24 | 58.39 | 109,542 | +0.71(+1.22%) |
Nov 03, 2023 | 58.87 | 60.31 | 57.49 | 57.68 | 111,978 | +0.63(+1.10%) |
Nov 02, 2023 | 56.62 | 57.18 | 55.19 | 57.05 | 82,781 | +1.74(+3.15%) |