Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.70 | 65.88 | 62.02 | 62.03 | 95,228 | -3.17(-4.86%) |
Jan 30, 2024 | 62.71 | 65.48 | 62.58 | 65.20 | 127,301 | +2.42(+3.85%) |
Jan 29, 2024 | 60.78 | 62.94 | 60.37 | 62.78 | 57,827 | +1.52(+2.48%) |
Jan 26, 2024 | 60.70 | 61.32 | 60.59 | 61.26 | 51,557 | +0.89(+1.47%) |
Jan 25, 2024 | 58.69 | 60.37 | 57.76 | 60.37 | 136,385 | +2.36(+4.06%) |
Jan 24, 2024 | 59.64 | 59.64 | 57.63 | 58.02 | 172,029 | -0.83(-1.41%) |
Jan 23, 2024 | 59.62 | 60.14 | 58.83 | 58.84 | 33,493 | -0.29(-0.49%) |
Jan 22, 2024 | 58.67 | 59.49 | 58.67 | 59.13 | 25,277 | +0.79(+1.35%) |
Jan 19, 2024 | 58.59 | 58.61 | 57.84 | 58.35 | 26,341 | +0.21(+0.36%) |
Jan 18, 2024 | 57.51 | 58.14 | 57.28 | 58.14 | 34,471 | +0.70(+1.22%) |
Jan 17, 2024 | 57.27 | 58.06 | 56.93 | 57.44 | 29,651 | -0.42(-0.72%) |
Jan 16, 2024 | 57.93 | 58.34 | 57.67 | 57.86 | 32,539 | -0.85(-1.44%) |
Jan 12, 2024 | 59.51 | 59.77 | 58.60 | 58.70 | 25,936 | +0.00(+0.00%) |
Jan 11, 2024 | 58.63 | 58.81 | 57.43 | 58.70 | 39,330 | -0.04(-0.07%) |
Jan 10, 2024 | 58.25 | 59.80 | 57.72 | 58.74 | 60,109 | +0.83(+1.43%) |
Jan 09, 2024 | 58.51 | 58.51 | 57.58 | 57.92 | 39,297 | -1.38(-2.32%) |
Jan 08, 2024 | 58.96 | 60.26 | 58.35 | 59.29 | 57,020 | -0.03(-0.05%) |
Jan 05, 2024 | 59.83 | 60.79 | 58.33 | 59.32 | 102,154 | -1.13(-1.86%) |
Jan 04, 2024 | 61.62 | 62.14 | 60.37 | 60.45 | 54,577 | -0.72(-1.17%) |
Jan 03, 2024 | 63.00 | 63.00 | 61.13 | 61.17 | 59,298 | -1.99(-3.16%) |
Jan 02, 2024 | 63.73 | 64.49 | 62.43 | 63.16 | 63,677 | -1.26(-1.95%) |
Dec 29, 2023 | 65.28 | 65.35 | 63.88 | 64.42 | 42,329 | -0.86(-1.31%) |
Dec 28, 2023 | 64.97 | 66.24 | 64.97 | 65.28 | 38,060 | +0.05(+0.08%) |
Dec 27, 2023 | 64.60 | 65.64 | 64.52 | 65.23 | 40,116 | +0.89(+1.38%) |
Dec 26, 2023 | 63.35 | 64.57 | 62.67 | 64.34 | 56,055 | +0.97(+1.53%) |
Dec 22, 2023 | 63.86 | 64.49 | 63.27 | 63.37 | 38,146 | -0.39(-0.61%) |
Dec 21, 2023 | 62.52 | 63.76 | 62.23 | 63.76 | 51,925 | +1.34(+2.14%) |
Dec 20, 2023 | 62.71 | 64.24 | 62.30 | 62.42 | 60,066 | -0.29(-0.46%) |
Dec 19, 2023 | 62.32 | 63.14 | 62.24 | 62.71 | 45,094 | +0.47(+0.75%) |
Dec 18, 2023 | 61.29 | 62.97 | 60.90 | 62.24 | 81,612 | +0.96(+1.56%) |
Dec 15, 2023 | 61.66 | 62.26 | 60.93 | 61.29 | 154,396 | -0.27(-0.44%) |
Dec 14, 2023 | 62.85 | 63.73 | 60.67 | 61.56 | 92,600 | -0.41(-0.66%) |
Dec 13, 2023 | 60.78 | 62.18 | 60.45 | 61.97 | 105,862 | +1.11(+1.82%) |
Dec 12, 2023 | 61.34 | 61.42 | 60.59 | 60.86 | 37,426 | -0.15(-0.25%) |
Dec 11, 2023 | 60.85 | 61.48 | 60.53 | 61.01 | 55,271 | +0.16(+0.26%) |
Dec 08, 2023 | 60.30 | 61.14 | 60.07 | 60.85 | 40,288 | +0.28(+0.46%) |
Dec 07, 2023 | 59.67 | 60.57 | 59.50 | 60.57 | 74,505 | +0.81(+1.35%) |
Dec 06, 2023 | 60.63 | 61.16 | 59.73 | 59.76 | 78,859 | -0.34(-0.56%) |
Dec 05, 2023 | 61.74 | 61.88 | 59.77 | 60.10 | 68,409 | -1.61(-2.60%) |
Dec 04, 2023 | 61.27 | 62.11 | 61.27 | 61.71 | 57,642 | +0.44(+0.72%) |
Dec 01, 2023 | 60.02 | 61.39 | 60.02 | 61.27 | 51,006 | +1.02(+1.69%) |
Nov 30, 2023 | 60.24 | 60.50 | 58.92 | 60.25 | 71,195 | +0.60(+1.00%) |
Nov 29, 2023 | 60.82 | 61.35 | 59.60 | 59.65 | 39,695 | -0.92(-1.51%) |
Nov 28, 2023 | 61.58 | 61.79 | 60.57 | 60.57 | 26,403 | -1.14(-1.84%) |
Nov 27, 2023 | 62.11 | 62.94 | 61.61 | 61.71 | 48,651 | -0.88(-1.40%) |
Nov 24, 2023 | 61.95 | 63.02 | 61.42 | 62.58 | 54,672 | +0.39(+0.63%) |
Nov 22, 2023 | 62.57 | 63.04 | 62.02 | 62.19 | 31,146 | +0.09(+0.14%) |
Nov 21, 2023 | 62.06 | 62.57 | 61.82 | 62.10 | 33,081 | -0.44(-0.70%) |
Nov 20, 2023 | 62.47 | 62.62 | 61.82 | 62.54 | 41,875 | +0.53(+0.85%) |
Nov 17, 2023 | 62.66 | 62.66 | 61.83 | 62.02 | 76,445 | +0.30(+0.48%) |
Nov 16, 2023 | 62.16 | 62.16 | 60.69 | 61.72 | 55,132 | -0.45(-0.72%) |
Nov 15, 2023 | 62.03 | 62.75 | 61.82 | 62.16 | 138,341 | +0.75(+1.22%) |
Nov 14, 2023 | 59.82 | 62.28 | 59.82 | 61.42 | 244,766 | +2.68(+4.57%) |
Nov 13, 2023 | 59.09 | 59.30 | 58.30 | 58.73 | 59,364 | -0.49(-0.82%) |
Nov 10, 2023 | 58.16 | 59.87 | 57.13 | 59.22 | 100,000 | +1.06(+1.82%) |
Nov 09, 2023 | 58.67 | 58.67 | 57.59 | 58.17 | 37,475 | +0.10(+0.17%) |
Nov 08, 2023 | 57.51 | 58.19 | 56.81 | 58.07 | 47,333 | +0.29(+0.50%) |
Nov 07, 2023 | 58.26 | 58.31 | 57.28 | 57.78 | 50,919 | -0.59(-1.01%) |
Nov 06, 2023 | 57.95 | 58.48 | 57.09 | 58.37 | 65,245 | +0.21(+0.36%) |
Nov 03, 2023 | 59.60 | 59.75 | 56.50 | 58.16 | 90,835 | -0.21(-0.36%) |
Nov 02, 2023 | 55.41 | 59.56 | 54.49 | 58.37 | 140,801 | +4.47(+8.29%) |