Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.10 | 73.34 | 70.54 | 71.11 | 2,543,132 | -3.27(-4.40%) |
Jan 30, 2024 | 73.87 | 75.16 | 73.41 | 74.38 | 2,363,922 | +0.80(+1.09%) |
Jan 29, 2024 | 70.12 | 73.68 | 69.74 | 73.58 | 2,941,406 | +4.17(+6.01%) |
Jan 26, 2024 | 70.03 | 71.12 | 69.05 | 69.41 | 1,132,335 | -0.59(-0.84%) |
Jan 25, 2024 | 69.51 | 70.89 | 67.45 | 70.00 | 2,609,026 | +1.52(+2.22%) |
Jan 24, 2024 | 71.17 | 71.71 | 66.66 | 68.48 | 3,287,022 | -2.20(-3.11%) |
Jan 23, 2024 | 71.00 | 71.18 | 69.01 | 70.68 | 1,846,223 | +0.39(+0.55%) |
Jan 22, 2024 | 69.87 | 71.91 | 69.29 | 70.29 | 3,173,680 | +1.95(+2.85%) |
Jan 19, 2024 | 65.90 | 68.37 | 65.24 | 68.34 | 3,029,002 | +3.24(+4.98%) |
Jan 18, 2024 | 65.64 | 66.22 | 63.61 | 65.10 | 3,144,201 | +1.64(+2.58%) |
Jan 17, 2024 | 61.63 | 65.12 | 59.88 | 63.46 | 2,851,556 | +0.73(+1.16%) |
Jan 16, 2024 | 61.01 | 63.66 | 60.78 | 62.73 | 2,279,895 | +1.17(+1.90%) |
Jan 12, 2024 | 62.78 | 62.78 | 60.77 | 61.56 | 1,066,364 | -0.47(-0.76%) |
Jan 11, 2024 | 62.52 | 62.98 | 60.76 | 62.03 | 1,323,405 | -0.26(-0.42%) |
Jan 10, 2024 | 61.58 | 62.58 | 60.20 | 62.29 | 1,540,428 | +1.00(+1.63%) |
Jan 09, 2024 | 59.07 | 61.85 | 59.07 | 61.29 | 1,757,588 | +1.64(+2.75%) |
Jan 08, 2024 | 59.23 | 60.69 | 58.80 | 59.65 | 1,500,846 | +2.65(+4.65%) |
Jan 05, 2024 | 57.00 | 58.46 | 56.40 | 57.00 | 1,257,224 | -0.58(-1.01%) |
Jan 04, 2024 | 58.40 | 59.09 | 57.43 | 57.58 | 1,637,510 | -0.77(-1.32%) |
Jan 03, 2024 | 59.31 | 59.99 | 57.74 | 58.35 | 1,393,671 | -1.69(-2.81%) |
Jan 02, 2024 | 61.59 | 62.00 | 58.79 | 60.04 | 2,152,944 | -2.92(-4.64%) |
Dec 29, 2023 | 64.12 | 64.85 | 62.77 | 62.96 | 1,235,310 | -1.66(-2.57%) |
Dec 28, 2023 | 63.95 | 65.13 | 63.69 | 64.62 | 999,928 | +0.49(+0.76%) |
Dec 27, 2023 | 64.64 | 65.52 | 63.80 | 64.13 | 840,284 | -0.34(-0.53%) |
Dec 26, 2023 | 63.00 | 64.97 | 62.49 | 64.47 | 1,222,088 | +1.28(+2.03%) |
Dec 22, 2023 | 63.51 | 64.00 | 62.84 | 63.19 | 1,194,190 | -0.05(-0.08%) |
Dec 21, 2023 | 63.01 | 64.62 | 62.40 | 63.24 | 1,899,777 | +1.48(+2.40%) |
Dec 20, 2023 | 62.93 | 63.90 | 61.41 | 61.76 | 2,207,373 | -2.07(-3.24%) |
Dec 19, 2023 | 63.78 | 64.19 | 62.70 | 63.83 | 2,323,751 | -0.05(-0.08%) |
Dec 18, 2023 | 62.41 | 65.05 | 62.05 | 63.88 | 2,890,868 | +1.54(+2.47%) |
Dec 15, 2023 | 64.00 | 64.79 | 61.53 | 62.34 | 5,533,120 | -2.46(-3.80%) |
Dec 14, 2023 | 64.81 | 67.55 | 63.90 | 64.80 | 5,155,918 | +0.08(+0.12%) |
Dec 13, 2023 | 61.65 | 64.89 | 60.94 | 64.72 | 3,508,787 | +3.16(+5.13%) |
Dec 12, 2023 | 59.92 | 61.69 | 59.31 | 61.56 | 2,804,411 | +1.87(+3.13%) |
Dec 11, 2023 | 59.06 | 60.19 | 58.46 | 59.69 | 2,594,806 | +0.49(+0.83%) |
Dec 08, 2023 | 57.90 | 59.49 | 57.21 | 59.20 | 2,642,835 | +0.13(+0.22%) |
Dec 07, 2023 | 59.60 | 60.51 | 58.07 | 59.07 | 2,960,901 | -1.03(-1.71%) |
Dec 06, 2023 | 59.99 | 62.21 | 59.41 | 60.10 | 4,741,523 | +1.11(+1.88%) |
Dec 05, 2023 | 59.68 | 61.27 | 55.19 | 58.99 | 19,198,200 | +6.06(+11.45%) |
Dec 04, 2023 | 52.44 | 54.30 | 52.22 | 52.93 | 8,188,263 | +0.46(+0.88%) |
Dec 01, 2023 | 48.88 | 52.86 | 48.70 | 52.47 | 3,828,759 | +4.13(+8.54%) |
Nov 30, 2023 | 48.94 | 49.66 | 47.69 | 48.34 | 1,113,738 | -0.26(-0.53%) |
Nov 29, 2023 | 48.75 | 49.82 | 47.93 | 48.60 | 1,826,870 | +1.00(+2.10%) |
Nov 28, 2023 | 46.33 | 47.99 | 46.23 | 47.60 | 1,213,169 | +1.12(+2.41%) |
Nov 27, 2023 | 47.09 | 48.19 | 46.48 | 46.48 | 1,020,028 | -0.57(-1.21%) |
Nov 24, 2023 | 46.51 | 47.15 | 46.00 | 47.05 | 388,116 | +0.21(+0.45%) |
Nov 22, 2023 | 47.24 | 47.43 | 46.18 | 46.84 | 1,046,284 | +0.69(+1.50%) |
Nov 21, 2023 | 46.35 | 46.48 | 44.84 | 46.15 | 1,333,292 | -0.90(-1.91%) |
Nov 20, 2023 | 46.44 | 48.69 | 46.44 | 47.05 | 1,485,719 | +0.24(+0.51%) |
Nov 17, 2023 | 46.39 | 48.05 | 45.95 | 46.81 | 1,930,612 | -1.74(-3.58%) |
Nov 16, 2023 | 48.37 | 48.78 | 47.05 | 48.55 | 957,893 | -0.43(-0.88%) |
Nov 15, 2023 | 48.96 | 50.08 | 48.35 | 48.98 | 1,835,178 | +0.22(+0.45%) |
Nov 14, 2023 | 47.00 | 49.54 | 46.65 | 48.76 | 2,215,615 | +3.55(+7.85%) |
Nov 13, 2023 | 45.42 | 45.92 | 44.88 | 45.21 | 935,009 | +0.60(+1.34%) |
Nov 10, 2023 | 43.32 | 44.82 | 43.15 | 44.61 | 903,276 | +1.34(+3.10%) |
Nov 09, 2023 | 45.30 | 45.49 | 43.19 | 43.27 | 1,245,238 | -1.47(-3.29%) |
Nov 08, 2023 | 44.58 | 44.95 | 43.59 | 44.74 | 1,080,044 | +0.19(+0.43%) |
Nov 07, 2023 | 43.25 | 45.73 | 42.04 | 44.55 | 2,398,855 | +3.07(+7.40%) |
Nov 06, 2023 | 42.66 | 43.10 | 40.19 | 41.48 | 1,519,284 | -0.88(-2.08%) |
Nov 03, 2023 | 41.43 | 42.72 | 40.85 | 42.36 | 3,047,016 | +0.71(+1.70%) |
Nov 02, 2023 | 42.70 | 44.45 | 41.56 | 41.65 | 2,132,531 | -0.38(-0.90%) |