Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.08 | 62.18 | 62.03 | 62.03 | 3,568,966 | -0.12(-0.19%) |
Jan 30, 2024 | 62.16 | 62.27 | 62.10 | 62.15 | 2,242,590 | +0.04(+0.06%) |
Jan 29, 2024 | 62.12 | 62.36 | 62.06 | 62.11 | 1,364,717 | +0.02(+0.03%) |
Jan 26, 2024 | 62.10 | 62.23 | 62.03 | 62.09 | 2,589,640 | +0.02(+0.03%) |
Jan 25, 2024 | 62.15 | 62.27 | 61.97 | 62.07 | 3,653,703 | +0.00(+0.00%) |
Jan 24, 2024 | 62.30 | 62.33 | 62.01 | 62.07 | 4,409,703 | -0.18(-0.29%) |
Jan 23, 2024 | 62.31 | 62.32 | 62.01 | 62.25 | 3,657,568 | -0.20(-0.32%) |
Jan 22, 2024 | 62.15 | 62.45 | 62.09 | 62.45 | 3,203,787 | +0.36(+0.57%) |
Jan 19, 2024 | 62.30 | 62.37 | 62.06 | 62.09 | 4,161,290 | -0.20(-0.32%) |
Jan 18, 2024 | 62.09 | 62.45 | 62.00 | 62.29 | 9,054,321 | +9.66(+18.37%) |
Jan 17, 2024 | 52.01 | 52.73 | 51.91 | 52.63 | 346,744 | -0.14(-0.26%) |
Jan 16, 2024 | 52.91 | 53.39 | 52.53 | 52.76 | 397,550 | -0.70(-1.32%) |
Jan 12, 2024 | 54.98 | 54.98 | 53.21 | 53.47 | 338,638 | -1.02(-1.87%) |
Jan 11, 2024 | 53.97 | 54.62 | 53.38 | 54.49 | 362,313 | -0.01(-0.02%) |
Jan 10, 2024 | 54.11 | 54.73 | 54.07 | 54.50 | 342,999 | +0.78(+1.46%) |
Jan 09, 2024 | 53.08 | 53.84 | 52.94 | 53.72 | 316,660 | -0.21(-0.39%) |
Jan 08, 2024 | 53.24 | 54.23 | 53.23 | 53.92 | 442,467 | +0.95(+1.80%) |
Jan 05, 2024 | 52.28 | 53.57 | 52.02 | 52.97 | 334,513 | +0.27(+0.51%) |
Jan 04, 2024 | 52.46 | 53.34 | 52.46 | 52.70 | 328,757 | +0.03(+0.06%) |
Jan 03, 2024 | 53.15 | 53.51 | 52.57 | 52.67 | 391,186 | -1.65(-3.03%) |
Jan 02, 2024 | 54.14 | 54.58 | 53.27 | 54.32 | 387,371 | -0.45(-0.81%) |
Dec 29, 2023 | 55.31 | 55.47 | 54.74 | 54.77 | 327,692 | -0.58(-1.06%) |
Dec 28, 2023 | 55.11 | 55.65 | 54.94 | 55.35 | 346,435 | -0.17(-0.30%) |
Dec 27, 2023 | 55.32 | 55.88 | 55.07 | 55.52 | 269,744 | +0.41(+0.74%) |
Dec 26, 2023 | 54.38 | 55.26 | 54.01 | 55.11 | 294,283 | +0.98(+1.81%) |
Dec 22, 2023 | 53.72 | 54.52 | 53.49 | 54.13 | 337,967 | +0.61(+1.15%) |
Dec 21, 2023 | 53.77 | 53.85 | 52.90 | 53.52 | 343,037 | +0.99(+1.89%) |
Dec 20, 2023 | 53.36 | 54.02 | 52.51 | 52.53 | 479,767 | -0.89(-1.67%) |
Dec 19, 2023 | 52.58 | 53.78 | 52.48 | 53.42 | 411,533 | +1.24(+2.37%) |
Dec 18, 2023 | 52.57 | 52.57 | 51.34 | 52.18 | 581,017 | -0.53(-1.00%) |
Dec 15, 2023 | 53.82 | 54.44 | 52.36 | 52.70 | 1,599,345 | -1.67(-3.06%) |
Dec 14, 2023 | 50.86 | 54.58 | 50.86 | 54.37 | 835,487 | +4.11(+8.19%) |
Dec 13, 2023 | 48.83 | 50.47 | 47.66 | 50.26 | 621,606 | +1.71(+3.51%) |
Dec 12, 2023 | 49.06 | 49.06 | 48.48 | 48.55 | 412,561 | -0.35(-0.71%) |
Dec 11, 2023 | 48.62 | 49.22 | 48.35 | 48.90 | 405,196 | +0.06(+0.12%) |
Dec 08, 2023 | 47.74 | 48.97 | 47.74 | 48.84 | 457,088 | +0.87(+1.82%) |
Dec 07, 2023 | 47.31 | 47.99 | 46.87 | 47.97 | 428,195 | +0.99(+2.11%) |
Dec 06, 2023 | 47.21 | 48.37 | 46.91 | 46.98 | 382,947 | +0.30(+0.64%) |
Dec 05, 2023 | 46.96 | 47.16 | 46.41 | 46.68 | 443,795 | -0.38(-0.80%) |
Dec 04, 2023 | 45.62 | 47.11 | 45.53 | 47.05 | 594,775 | +1.26(+2.75%) |
Dec 01, 2023 | 43.98 | 45.81 | 43.75 | 45.80 | 581,987 | +1.92(+4.38%) |
Nov 30, 2023 | 43.86 | 44.08 | 43.07 | 43.87 | 342,167 | -0.18(-0.40%) |
Nov 29, 2023 | 44.04 | 44.44 | 43.83 | 44.05 | 387,243 | +0.67(+1.55%) |
Nov 28, 2023 | 43.37 | 43.79 | 42.98 | 43.38 | 469,961 | -0.05(-0.11%) |
Nov 27, 2023 | 43.61 | 43.75 | 43.35 | 43.43 | 382,120 | -0.43(-0.97%) |
Nov 24, 2023 | 43.63 | 43.93 | 43.56 | 43.85 | 178,912 | +0.13(+0.29%) |
Nov 22, 2023 | 44.09 | 44.61 | 43.53 | 43.72 | 351,238 | +0.11(+0.25%) |
Nov 21, 2023 | 43.92 | 44.09 | 43.59 | 43.61 | 303,982 | -0.55(-1.23%) |
Nov 20, 2023 | 43.98 | 44.24 | 43.69 | 44.16 | 344,041 | -0.06(-0.13%) |
Nov 17, 2023 | 44.05 | 44.31 | 43.88 | 44.22 | 329,913 | +0.54(+1.23%) |
Nov 16, 2023 | 44.23 | 44.52 | 43.56 | 43.68 | 381,358 | -0.25(-0.56%) |
Nov 15, 2023 | 44.37 | 45.08 | 43.93 | 43.93 | 456,950 | -0.73(-1.64%) |
Nov 14, 2023 | 43.26 | 44.91 | 43.05 | 44.67 | 590,319 | +3.40(+8.24%) |
Nov 13, 2023 | 41.36 | 41.70 | 41.04 | 41.27 | 287,915 | -0.47(-1.12%) |
Nov 10, 2023 | 41.22 | 41.90 | 40.82 | 41.73 | 298,623 | +0.77(+1.89%) |
Nov 09, 2023 | 41.75 | 41.92 | 40.71 | 40.96 | 367,455 | -0.55(-1.31%) |
Nov 08, 2023 | 41.91 | 42.03 | 41.40 | 41.50 | 348,333 | -0.27(-0.64%) |
Nov 07, 2023 | 41.63 | 42.12 | 41.41 | 41.77 | 371,080 | +0.22(+0.52%) |
Nov 06, 2023 | 41.47 | 42.00 | 41.12 | 41.55 | 528,382 | -0.51(-1.21%) |
Nov 03, 2023 | 41.33 | 42.53 | 41.14 | 42.06 | 661,103 | +1.88(+4.68%) |
Nov 02, 2023 | 39.86 | 40.96 | 39.81 | 40.18 | 823,910 | +1.50(+3.87%) |