Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.73 | 61.81 | 61.15 | 61.21 | 3,329 | -0.24(-0.39%) |
Jan 30, 2024 | 61.25 | 61.50 | 61.25 | 61.45 | 1,030 | -0.08(-0.14%) |
Jan 29, 2024 | 61.16 | 61.59 | 61.14 | 61.54 | 2,870 | +0.31(+0.51%) |
Jan 26, 2024 | 61.25 | 61.30 | 61.20 | 61.22 | 2,177 | +0.25(+0.41%) |
Jan 25, 2024 | 60.80 | 60.98 | 60.80 | 60.98 | 793 | +0.09(+0.15%) |
Jan 24, 2024 | 61.06 | 61.10 | 60.87 | 60.89 | 2,903 | +0.47(+0.79%) |
Jan 23, 2024 | 60.24 | 60.42 | 60.24 | 60.41 | 1,450 | -0.20(-0.32%) |
Jan 22, 2024 | 60.58 | 60.61 | 60.58 | 60.61 | 895 | +0.30(+0.49%) |
Jan 19, 2024 | 59.95 | 60.31 | 59.94 | 60.31 | 8,842 | +0.08(+0.13%) |
Jan 18, 2024 | 60.00 | 60.23 | 59.97 | 60.23 | 3,901 | +0.38(+0.63%) |
Jan 17, 2024 | 59.67 | 59.85 | 59.58 | 59.85 | 2,783 | -0.57(-0.94%) |
Jan 16, 2024 | 60.72 | 60.72 | 60.41 | 60.42 | 6,804 | -0.74(-1.21%) |
Jan 12, 2024 | 61.45 | 61.45 | 61.09 | 61.16 | 2,613 | +0.19(+0.32%) |
Jan 11, 2024 | 61.08 | 61.08 | 60.68 | 60.97 | 2,351 | +0.07(+0.11%) |
Jan 10, 2024 | 60.83 | 60.92 | 60.81 | 60.90 | 3,227 | +0.21(+0.34%) |
Jan 09, 2024 | 60.64 | 60.79 | 60.64 | 60.69 | 4,880 | -0.51(-0.84%) |
Jan 08, 2024 | 61.03 | 61.20 | 61.03 | 61.20 | 1,245 | +0.59(+0.98%) |
Jan 05, 2024 | 60.69 | 60.77 | 60.62 | 60.61 | 3,743 | -0.04(-0.06%) |
Jan 04, 2024 | 60.52 | 60.86 | 60.52 | 60.65 | 4,081 | +0.30(+0.50%) |
Jan 03, 2024 | 60.14 | 60.35 | 59.99 | 60.35 | 2,967 | -0.10(-0.16%) |
Jan 02, 2024 | 60.48 | 60.77 | 60.43 | 60.45 | 2,784 | -0.50(-0.82%) |
Dec 29, 2023 | 61.04 | 61.13 | 60.87 | 60.95 | 3,369 | +0.07(+0.12%) |
Dec 28, 2023 | 61.18 | 61.18 | 60.87 | 60.87 | 1,775 | -0.22(-0.37%) |
Dec 27, 2023 | 61.00 | 61.11 | 61.00 | 61.09 | 1,817 | +0.26(+0.42%) |
Dec 26, 2023 | 60.75 | 60.88 | 60.69 | 60.84 | 2,464 | +0.19(+0.32%) |
Dec 22, 2023 | 60.75 | 60.78 | 60.59 | 60.65 | 4,020 | +0.24(+0.39%) |
Dec 21, 2023 | 60.18 | 60.41 | 60.10 | 60.41 | 3,972 | +0.91(+1.54%) |
Dec 20, 2023 | 60.11 | 60.19 | 59.50 | 59.50 | 4,961 | -0.48(-0.80%) |
Dec 19, 2023 | 59.78 | 59.98 | 59.78 | 59.97 | 5,604 | +0.55(+0.93%) |
Dec 18, 2023 | 59.43 | 59.43 | 59.30 | 59.42 | 1,720 | +0.14(+0.24%) |
Dec 15, 2023 | 59.63 | 59.67 | 59.28 | 59.28 | 26,477 | -0.63(-1.06%) |
Dec 14, 2023 | 59.89 | 60.03 | 59.67 | 59.91 | 4,998 | +0.55(+0.92%) |
Dec 13, 2023 | 58.38 | 59.37 | 58.19 | 59.37 | 8,885 | +1.05(+1.81%) |
Dec 12, 2023 | 58.21 | 58.32 | 58.21 | 58.31 | 2,301 | -0.04(-0.06%) |
Dec 11, 2023 | 58.24 | 58.35 | 58.19 | 58.35 | 2,643 | +0.07(+0.13%) |
Dec 08, 2023 | 58.05 | 58.27 | 58.05 | 58.27 | 3,557 | +0.19(+0.33%) |
Dec 07, 2023 | 57.98 | 58.13 | 57.74 | 58.09 | 3,719 | +0.37(+0.64%) |
Dec 06, 2023 | 58.04 | 58.04 | 57.72 | 57.72 | 6,255 | +0.16(+0.28%) |
Dec 05, 2023 | 57.66 | 57.66 | 57.56 | 57.56 | 6,428 | -0.20(-0.34%) |
Dec 04, 2023 | 57.67 | 57.79 | 57.67 | 57.76 | 1,993 | -0.51(-0.87%) |
Dec 01, 2023 | 57.68 | 58.26 | 57.68 | 58.26 | 2,177 | +0.65(+1.12%) |
Nov 30, 2023 | 57.55 | 57.62 | 57.51 | 57.62 | 2,794 | -0.04(-0.07%) |
Nov 29, 2023 | 57.71 | 57.78 | 57.58 | 57.66 | 4,810 | +0.06(+0.10%) |
Nov 28, 2023 | 57.41 | 57.75 | 57.35 | 57.60 | 9,223 | +0.12(+0.21%) |
Nov 27, 2023 | 57.54 | 57.54 | 57.41 | 57.48 | 31,960 | -0.13(-0.22%) |
Nov 24, 2023 | 57.57 | 57.61 | 57.54 | 57.61 | 664 | +0.50(+0.88%) |
Nov 22, 2023 | 56.88 | 57.11 | 56.88 | 57.11 | 1,587 | +0.01(+0.01%) |
Nov 21, 2023 | 57.27 | 57.32 | 57.05 | 57.10 | 6,415 | -0.16(-0.28%) |
Nov 20, 2023 | 57.09 | 57.36 | 57.09 | 57.26 | 6,758 | +0.12(+0.21%) |
Nov 17, 2023 | 56.89 | 57.14 | 56.80 | 57.14 | 4,341 | +0.81(+1.44%) |
Nov 16, 2023 | 56.37 | 56.37 | 56.20 | 56.33 | 2,367 | -0.22(-0.38%) |
Nov 15, 2023 | 56.74 | 56.74 | 56.54 | 56.55 | 1,757 | -0.15(-0.26%) |
Nov 14, 2023 | 56.21 | 56.69 | 56.21 | 56.69 | 1,955 | +1.51(+2.74%) |
Nov 13, 2023 | 55.28 | 55.28 | 54.82 | 55.18 | 10,232 | +0.10(+0.18%) |
Nov 10, 2023 | 54.49 | 55.09 | 54.49 | 55.09 | 1,438 | +0.37(+0.67%) |
Nov 09, 2023 | 54.98 | 54.98 | 54.72 | 54.72 | 1,177 | -0.03(-0.05%) |
Nov 08, 2023 | 54.74 | 54.75 | 54.65 | 54.75 | 5,841 | -0.05(-0.09%) |
Nov 07, 2023 | 54.66 | 54.80 | 54.66 | 54.80 | 1,168 | -0.40(-0.72%) |
Nov 06, 2023 | 55.33 | 55.33 | 55.15 | 55.19 | 5,221 | -0.37(-0.66%) |
Nov 03, 2023 | 55.62 | 55.62 | 55.56 | 55.56 | 1,262 | +0.38(+0.68%) |
Nov 02, 2023 | 54.92 | 55.18 | 54.92 | 55.18 | 2,220 | +1.24(+2.30%) |