Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 3,333 | -0.41(-0.65%) |
Jan 30, 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 51,696 | -0.25(-0.40%) |
Jan 29, 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 2,038 | +0.22(+0.35%) |
Jan 26, 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 4,857 | +0.60(+0.97%) |
Jan 25, 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 9,479 | +0.72(+1.17%) |
Jan 24, 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 6,783 | +0.26(+0.42%) |
Jan 23, 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 6,244 | -0.21(-0.34%) |
Jan 22, 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 3,492 | +0.16(+0.26%) |
Jan 19, 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 6,730 | +0.74(+1.22%) |
Jan 18, 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 16,717 | +2.73(+4.73%) |
Jan 17, 2024 | 57.64 | 57.73 | 57.62 | 57.70 | 1,653 | -0.20(-0.35%) |
Jan 16, 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 21,110 | +0.22(+0.38%) |
Jan 12, 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 5,262 | -0.07(-0.11%) |
Jan 11, 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 27,647 | -0.50(-0.86%) |
Jan 10, 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 6,631 | -1.04(-1.75%) |
Jan 09, 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 3,774 | -0.81(-1.34%) |
Jan 08, 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 53,282 | +0.61(+1.03%) |
Jan 05, 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 2,589 | +0.21(+0.36%) |
Jan 04, 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 30,124 | -0.20(-0.34%) |
Jan 03, 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 7,980 | -0.66(-1.10%) |
Jan 02, 2024 | 60.70 | 60.70 | 60.08 | 60.13 | 4,508 | -1.00(-1.64%) |
Dec 29, 2023 | 61.27 | 61.27 | 60.96 | 61.13 | 5,455 | -0.22(-0.36%) |
Dec 28, 2023 | 61.59 | 61.59 | 61.35 | 61.35 | 1,123 | -0.58(-0.94%) |
Dec 27, 2023 | 61.81 | 61.99 | 61.81 | 61.93 | 2,542 | +0.24(+0.38%) |
Dec 26, 2023 | 61.45 | 61.70 | 61.37 | 61.70 | 1,668 | +0.54(+0.89%) |
Dec 22, 2023 | 61.16 | 61.29 | 61.15 | 61.15 | 3,574 | +0.11(+0.19%) |
Dec 21, 2023 | 61.22 | 61.22 | 60.67 | 61.04 | 5,059 | +0.52(+0.87%) |
Dec 20, 2023 | 61.35 | 61.36 | 60.52 | 60.52 | 6,716 | -0.26(-0.42%) |
Dec 19, 2023 | 60.17 | 60.77 | 60.17 | 60.77 | 2,739 | +1.12(+1.88%) |
Dec 18, 2023 | 59.87 | 59.87 | 59.55 | 59.65 | 2,647 | +0.21(+0.35%) |
Dec 15, 2023 | 59.47 | 59.47 | 59.34 | 59.44 | 1,013 | -0.10(-0.17%) |
Dec 14, 2023 | 59.18 | 59.98 | 59.18 | 59.54 | 4,897 | +1.00(+1.70%) |
Dec 13, 2023 | 57.78 | 58.55 | 57.50 | 58.55 | 1,754 | +0.60(+1.04%) |
Dec 12, 2023 | 57.79 | 57.98 | 57.79 | 57.94 | 10,131 | -0.20(-0.35%) |
Dec 11, 2023 | 57.98 | 58.17 | 57.98 | 58.15 | 3,180 | +0.23(+0.40%) |
Dec 08, 2023 | 57.75 | 57.93 | 57.68 | 57.92 | 1,114 | +0.39(+0.67%) |
Dec 07, 2023 | 57.32 | 57.53 | 57.21 | 57.53 | 6,411 | -0.01(-0.01%) |
Dec 06, 2023 | 57.84 | 57.94 | 57.54 | 57.54 | 3,880 | +0.42(+0.73%) |
Dec 05, 2023 | 56.94 | 57.13 | 56.89 | 57.12 | 3,009 | +0.04(+0.07%) |
Dec 04, 2023 | 56.89 | 57.11 | 56.87 | 57.08 | 4,216 | -0.57(-1.00%) |
Dec 01, 2023 | 57.20 | 57.76 | 57.20 | 57.65 | 6,719 | +0.70(+1.23%) |
Nov 30, 2023 | 56.82 | 56.99 | 56.75 | 56.95 | 7,882 | +0.25(+0.44%) |
Nov 29, 2023 | 56.73 | 56.80 | 56.70 | 56.70 | 2,604 | +0.16(+0.28%) |
Nov 28, 2023 | 56.52 | 56.57 | 56.51 | 56.54 | 1,260 | +0.32(+0.57%) |
Nov 27, 2023 | 56.33 | 56.62 | 56.16 | 56.22 | 34,175 | -0.28(-0.50%) |
Nov 24, 2023 | 56.51 | 56.51 | 56.51 | 56.51 | 145 | +0.08(+0.15%) |
Nov 22, 2023 | 56.31 | 56.43 | 56.29 | 56.43 | 4,153 | +0.49(+0.88%) |
Nov 21, 2023 | 56.09 | 56.11 | 55.93 | 55.93 | 2,086 | +0.04(+0.08%) |
Nov 20, 2023 | 55.68 | 55.97 | 55.64 | 55.89 | 1,933 | +0.18(+0.32%) |
Nov 17, 2023 | 55.40 | 55.71 | 55.38 | 55.71 | 1,686 | +0.80(+1.46%) |
Nov 16, 2023 | 55.24 | 55.24 | 54.82 | 54.91 | 1,146 | -0.61(-1.11%) |
Nov 15, 2023 | 55.99 | 55.99 | 55.43 | 55.52 | 4,338 | -0.48(-0.85%) |
Nov 14, 2023 | 55.56 | 56.12 | 55.56 | 56.00 | 11,360 | +1.88(+3.47%) |
Nov 13, 2023 | 53.46 | 54.17 | 53.46 | 54.12 | 2,248 | +0.35(+0.65%) |
Nov 10, 2023 | 53.68 | 53.77 | 53.30 | 53.77 | 4,360 | +0.15(+0.29%) |
Nov 09, 2023 | 54.24 | 54.24 | 53.61 | 53.62 | 6,972 | -1.56(-2.82%) |
Nov 08, 2023 | 54.86 | 55.20 | 54.86 | 55.17 | 5,827 | +0.72(+1.32%) |
Nov 07, 2023 | 54.43 | 54.57 | 54.41 | 54.46 | 2,765 | +0.03(+0.06%) |
Nov 06, 2023 | 54.94 | 54.94 | 54.42 | 54.42 | 5,386 | -0.53(-0.96%) |
Nov 03, 2023 | 54.72 | 55.10 | 54.72 | 54.95 | 3,827 | +1.25(+2.33%) |
Nov 02, 2023 | 53.92 | 53.94 | 53.61 | 53.70 | 3,619 | +0.95(+1.81%) |