Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.60 | 56.12 | 54.56 | 55.06 | 783,913 | -0.51(-0.92%) |
Jan 30, 2024 | 55.15 | 55.92 | 54.10 | 55.57 | 902,367 | -0.22(-0.39%) |
Jan 29, 2024 | 56.84 | 56.84 | 55.02 | 55.79 | 1,088,871 | -0.76(-1.34%) |
Jan 26, 2024 | 57.68 | 57.78 | 56.21 | 56.55 | 1,472,301 | -1.58(-2.72%) |
Jan 25, 2024 | 60.87 | 60.87 | 57.58 | 58.13 | 512,432 | -1.97(-3.28%) |
Jan 24, 2024 | 61.85 | 61.85 | 58.69 | 60.10 | 1,526,161 | -0.69(-1.14%) |
Jan 23, 2024 | 51.23 | 61.17 | 51.07 | 60.79 | 3,342,321 | +4.59(+8.17%) |
Jan 22, 2024 | 56.46 | 57.73 | 55.38 | 56.20 | 1,250,808 | -0.48(-0.85%) |
Jan 19, 2024 | 57.18 | 57.18 | 56.01 | 56.68 | 876,235 | -0.35(-0.61%) |
Jan 18, 2024 | 60.22 | 60.22 | 55.80 | 57.03 | 1,392,602 | -2.86(-4.78%) |
Jan 17, 2024 | 59.44 | 60.75 | 59.07 | 59.89 | 755,211 | -0.46(-0.76%) |
Jan 16, 2024 | 60.24 | 60.91 | 59.23 | 60.35 | 1,321,132 | -0.42(-0.69%) |
Jan 12, 2024 | 59.05 | 61.29 | 58.31 | 60.77 | 881,698 | +1.72(+2.91%) |
Jan 11, 2024 | 58.41 | 59.12 | 57.47 | 59.05 | 539,771 | +0.51(+0.87%) |
Jan 10, 2024 | 58.81 | 59.74 | 57.55 | 58.54 | 889,739 | -0.58(-0.98%) |
Jan 09, 2024 | 57.64 | 59.18 | 57.28 | 59.12 | 623,771 | +0.98(+1.69%) |
Jan 08, 2024 | 56.38 | 58.24 | 55.00 | 58.14 | 1,064,071 | +1.70(+3.01%) |
Jan 05, 2024 | 56.18 | 56.74 | 55.01 | 56.44 | 1,006,435 | -0.11(-0.19%) |
Jan 04, 2024 | 57.19 | 57.90 | 56.54 | 56.55 | 1,125,799 | -1.38(-2.38%) |
Jan 03, 2024 | 59.21 | 59.38 | 57.00 | 57.93 | 933,275 | -1.17(-1.98%) |
Jan 02, 2024 | 59.46 | 60.94 | 58.98 | 59.10 | 1,021,306 | -1.07(-1.78%) |
Dec 29, 2023 | 60.50 | 60.52 | 59.14 | 60.17 | 456,517 | +0.36(+0.60%) |
Dec 28, 2023 | 59.11 | 60.25 | 58.79 | 59.81 | 600,992 | +1.11(+1.89%) |
Dec 27, 2023 | 59.13 | 59.49 | 57.81 | 58.70 | 674,569 | -0.43(-0.73%) |
Dec 26, 2023 | 59.58 | 60.34 | 58.92 | 59.13 | 581,506 | -0.69(-1.15%) |
Dec 22, 2023 | 59.65 | 60.78 | 57.10 | 59.82 | 1,653,459 | -0.22(-0.37%) |
Dec 21, 2023 | 60.04 | 60.78 | 59.90 | 60.04 | 615,777 | +0.03(+0.05%) |
Dec 20, 2023 | 61.77 | 62.27 | 59.90 | 60.01 | 706,410 | -1.75(-2.83%) |
Dec 19, 2023 | 62.00 | 62.83 | 61.34 | 61.76 | 675,102 | -0.29(-0.47%) |
Dec 18, 2023 | 61.29 | 62.30 | 60.90 | 62.05 | 567,316 | +0.76(+1.24%) |
Dec 15, 2023 | 61.33 | 62.00 | 60.24 | 61.29 | 669,268 | -0.09(-0.15%) |
Dec 14, 2023 | 60.62 | 62.63 | 59.90 | 61.38 | 1,205,153 | +0.95(+1.57%) |
Dec 13, 2023 | 62.38 | 62.38 | 60.00 | 60.43 | 1,231,370 | -1.70(-2.74%) |
Dec 12, 2023 | 60.46 | 62.41 | 59.24 | 62.13 | 1,058,860 | +2.14(+3.57%) |
Dec 11, 2023 | 58.96 | 60.28 | 57.53 | 59.99 | 2,563,975 | +0.71(+1.20%) |
Dec 08, 2023 | 61.54 | 61.74 | 58.65 | 59.28 | 1,119,800 | -2.14(-3.48%) |
Dec 07, 2023 | 61.24 | 62.81 | 59.81 | 61.42 | 668,803 | +0.18(+0.29%) |
Dec 06, 2023 | 62.68 | 63.19 | 60.44 | 61.24 | 1,467,864 | -1.02(-1.64%) |
Dec 05, 2023 | 62.67 | 64.15 | 61.91 | 62.26 | 848,881 | -0.39(-0.62%) |
Dec 04, 2023 | 60.13 | 62.66 | 59.05 | 62.65 | 1,810,932 | +2.66(+4.43%) |
Dec 01, 2023 | 61.03 | 61.03 | 58.87 | 59.99 | 934,450 | -0.83(-1.36%) |
Nov 30, 2023 | 60.79 | 62.09 | 60.20 | 60.82 | 2,740,297 | +1.00(+1.67%) |
Nov 29, 2023 | 59.06 | 60.46 | 58.88 | 59.82 | 739,174 | -0.17(-0.28%) |
Nov 28, 2023 | 61.69 | 62.94 | 57.24 | 59.99 | 3,409,587 | -1.57(-2.55%) |
Nov 27, 2023 | 61.02 | 61.76 | 59.94 | 61.56 | 878,217 | +1.07(+1.77%) |
Nov 24, 2023 | 60.11 | 62.54 | 60.11 | 60.49 | 280,767 | +0.38(+0.63%) |
Nov 22, 2023 | 59.00 | 60.75 | 58.88 | 60.11 | 1,199,672 | +2.86(+5.00%) |
Nov 21, 2023 | 60.51 | 60.72 | 56.50 | 57.25 | 1,707,166 | -3.25(-5.37%) |
Nov 20, 2023 | 64.04 | 64.30 | 60.26 | 60.50 | 1,728,482 | -4.06(-6.29%) |
Nov 17, 2023 | 63.80 | 64.62 | 62.93 | 64.56 | 918,782 | +0.98(+1.54%) |
Nov 16, 2023 | 64.82 | 64.82 | 62.78 | 63.58 | 633,608 | -1.39(-2.14%) |
Nov 15, 2023 | 65.56 | 66.83 | 64.89 | 64.97 | 716,455 | +0.48(+0.75%) |
Nov 14, 2023 | 65.86 | 66.40 | 62.52 | 64.48 | 701,747 | -0.16(-0.24%) |
Nov 13, 2023 | 68.00 | 68.00 | 62.78 | 64.64 | 678,150 | +0.21(+0.33%) |
Nov 10, 2023 | 64.10 | 64.82 | 63.15 | 64.43 | 538,206 | +0.22(+0.34%) |
Nov 09, 2023 | 65.14 | 65.14 | 62.84 | 64.21 | 541,795 | -1.13(-1.73%) |
Nov 08, 2023 | 66.37 | 66.89 | 64.62 | 65.34 | 389,017 | -1.16(-1.74%) |
Nov 07, 2023 | 66.18 | 67.25 | 65.48 | 66.50 | 536,260 | +0.60(+0.91%) |
Nov 06, 2023 | 68.09 | 68.19 | 65.58 | 65.90 | 722,458 | -0.07(-0.11%) |
Nov 03, 2023 | 64.92 | 67.86 | 64.92 | 65.97 | 761,941 | +1.19(+1.84%) |
Nov 02, 2023 | 67.16 | 67.35 | 64.43 | 64.78 | 679,616 | -2.03(-3.04%) |