Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.45 | 61.06 | 59.82 | 59.87 | 148,630 | -0.44(-0.73%) |
Jan 30, 2024 | 61.62 | 62.35 | 60.03 | 60.31 | 92,317 | -1.31(-2.13%) |
Jan 29, 2024 | 60.13 | 61.62 | 59.92 | 61.62 | 126,864 | +0.69(+1.13%) |
Jan 26, 2024 | 60.57 | 61.75 | 60.19 | 60.93 | 100,531 | +0.93(+1.55%) |
Jan 25, 2024 | 60.50 | 61.30 | 58.06 | 60.00 | 112,305 | -0.08(-0.13%) |
Jan 24, 2024 | 62.17 | 62.17 | 60.01 | 60.08 | 138,470 | -1.65(-2.67%) |
Jan 23, 2024 | 63.00 | 63.95 | 61.52 | 61.73 | 162,244 | -0.58(-0.93%) |
Jan 22, 2024 | 63.03 | 63.14 | 61.37 | 62.31 | 170,022 | -0.19(-0.30%) |
Jan 19, 2024 | 62.39 | 62.71 | 61.59 | 62.50 | 122,356 | +0.80(+1.30%) |
Jan 18, 2024 | 61.47 | 61.94 | 60.90 | 61.70 | 115,300 | +0.36(+0.59%) |
Jan 17, 2024 | 60.30 | 61.39 | 60.23 | 61.34 | 131,189 | +0.29(+0.48%) |
Jan 16, 2024 | 62.68 | 63.05 | 60.10 | 61.05 | 141,043 | -1.67(-2.66%) |
Jan 12, 2024 | 60.00 | 63.00 | 59.97 | 62.72 | 255,962 | +2.96(+4.95%) |
Jan 11, 2024 | 57.02 | 59.87 | 56.67 | 59.76 | 179,101 | +3.08(+5.43%) |
Jan 10, 2024 | 56.08 | 56.69 | 56.08 | 56.68 | 114,729 | +0.58(+1.03%) |
Jan 09, 2024 | 55.93 | 56.45 | 54.81 | 56.10 | 90,784 | -0.11(-0.20%) |
Jan 08, 2024 | 57.62 | 57.62 | 55.78 | 56.21 | 106,675 | -1.67(-2.89%) |
Jan 05, 2024 | 58.04 | 59.12 | 57.81 | 57.88 | 137,250 | -0.60(-1.03%) |
Jan 04, 2024 | 57.98 | 59.36 | 57.23 | 58.48 | 131,077 | +1.38(+2.42%) |
Jan 03, 2024 | 56.59 | 57.43 | 55.99 | 57.10 | 133,545 | +0.43(+0.76%) |
Jan 02, 2024 | 54.50 | 56.68 | 54.50 | 56.67 | 180,427 | +1.17(+2.11%) |
Dec 29, 2023 | 55.56 | 55.94 | 55.11 | 55.50 | 86,718 | -0.21(-0.38%) |
Dec 28, 2023 | 56.14 | 56.57 | 55.53 | 55.71 | 87,590 | -0.63(-1.12%) |
Dec 27, 2023 | 56.92 | 57.47 | 56.12 | 56.34 | 108,365 | -0.66(-1.16%) |
Dec 26, 2023 | 57.74 | 57.74 | 56.80 | 57.00 | 182,734 | -0.37(-0.64%) |
Dec 22, 2023 | 57.86 | 59.13 | 56.87 | 57.37 | 91,104 | -0.09(-0.16%) |
Dec 21, 2023 | 58.32 | 58.37 | 56.69 | 57.46 | 118,423 | -0.53(-0.91%) |
Dec 20, 2023 | 59.41 | 59.89 | 57.99 | 57.99 | 148,569 | -1.39(-2.34%) |
Dec 19, 2023 | 58.74 | 59.76 | 58.02 | 59.38 | 259,325 | +1.11(+1.90%) |
Dec 18, 2023 | 58.64 | 58.81 | 57.83 | 58.27 | 123,555 | +0.02(+0.03%) |
Dec 15, 2023 | 60.84 | 61.37 | 57.87 | 58.25 | 405,797 | -2.63(-4.32%) |
Dec 14, 2023 | 64.27 | 64.37 | 59.70 | 60.88 | 201,374 | -2.49(-3.93%) |
Dec 13, 2023 | 61.04 | 64.03 | 60.55 | 63.37 | 192,951 | +2.14(+3.50%) |
Dec 12, 2023 | 61.19 | 61.63 | 60.40 | 61.23 | 117,676 | +0.23(+0.38%) |
Dec 11, 2023 | 60.86 | 61.28 | 60.42 | 61.00 | 99,875 | -0.06(-0.10%) |
Dec 08, 2023 | 59.87 | 61.18 | 59.65 | 61.06 | 93,868 | +0.91(+1.51%) |
Dec 07, 2023 | 62.45 | 62.52 | 59.75 | 60.15 | 130,587 | -1.71(-2.76%) |
Dec 06, 2023 | 63.06 | 63.16 | 61.36 | 61.86 | 175,752 | -1.15(-1.83%) |
Dec 05, 2023 | 63.34 | 64.41 | 62.55 | 63.01 | 183,619 | -0.14(-0.22%) |
Dec 04, 2023 | 59.02 | 63.17 | 59.02 | 63.15 | 265,183 | +4.31(+7.32%) |
Dec 01, 2023 | 58.51 | 59.44 | 58.09 | 58.84 | 123,489 | +0.33(+0.56%) |
Nov 30, 2023 | 58.79 | 58.79 | 57.91 | 58.51 | 121,653 | +0.09(+0.15%) |
Nov 29, 2023 | 59.59 | 60.00 | 58.02 | 58.42 | 102,905 | -0.69(-1.17%) |
Nov 28, 2023 | 59.78 | 59.89 | 58.84 | 59.11 | 121,168 | -0.72(-1.20%) |
Nov 27, 2023 | 59.60 | 60.14 | 58.95 | 59.83 | 133,932 | +0.16(+0.27%) |
Nov 24, 2023 | 58.03 | 59.67 | 58.03 | 59.67 | 47,297 | +1.43(+2.46%) |
Nov 22, 2023 | 59.25 | 59.36 | 57.40 | 58.24 | 147,385 | -1.37(-2.30%) |
Nov 21, 2023 | 58.72 | 59.77 | 58.52 | 59.61 | 157,466 | +1.08(+1.85%) |
Nov 20, 2023 | 59.10 | 59.34 | 58.38 | 58.53 | 85,405 | -0.87(-1.46%) |
Nov 17, 2023 | 58.90 | 60.23 | 58.90 | 59.40 | 137,360 | +0.81(+1.38%) |
Nov 16, 2023 | 59.02 | 59.13 | 58.21 | 58.59 | 172,966 | -0.28(-0.48%) |
Nov 15, 2023 | 60.00 | 61.38 | 58.73 | 58.87 | 99,157 | -1.37(-2.27%) |
Nov 14, 2023 | 61.92 | 62.12 | 59.66 | 60.24 | 124,685 | -0.43(-0.71%) |
Nov 13, 2023 | 59.04 | 60.75 | 58.74 | 60.67 | 93,989 | +1.07(+1.80%) |
Nov 10, 2023 | 58.27 | 59.66 | 58.04 | 59.60 | 150,010 | +1.84(+3.19%) |
Nov 09, 2023 | 58.50 | 58.81 | 57.20 | 57.76 | 128,860 | -0.74(-1.26%) |
Nov 08, 2023 | 56.60 | 58.63 | 55.84 | 58.50 | 161,210 | +1.37(+2.40%) |
Nov 07, 2023 | 57.46 | 57.46 | 55.97 | 57.13 | 221,429 | +0.15(+0.26%) |
Nov 06, 2023 | 56.04 | 57.78 | 55.13 | 56.98 | 130,882 | +0.62(+1.10%) |
Nov 03, 2023 | 57.65 | 57.65 | 55.80 | 56.36 | 215,802 | -0.01(-0.02%) |
Nov 02, 2023 | 56.80 | 56.85 | 54.92 | 56.37 | 275,696 | +5.15(+10.05%) |