Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.20 | 63.42 | 62.67 | 62.77 | 82,306 | -0.13(-0.21%) |
Jan 30, 2024 | 62.90 | 62.97 | 62.71 | 62.90 | 37,920 | -0.29(-0.46%) |
Jan 29, 2024 | 62.84 | 63.27 | 62.73 | 63.19 | 29,644 | +0.30(+0.48%) |
Jan 26, 2024 | 62.94 | 63.08 | 62.84 | 62.89 | 28,846 | +0.13(+0.21%) |
Jan 25, 2024 | 62.81 | 62.81 | 62.57 | 62.75 | 29,205 | +0.26(+0.42%) |
Jan 24, 2024 | 62.82 | 63.00 | 62.43 | 62.49 | 36,517 | +0.38(+0.61%) |
Jan 23, 2024 | 62.07 | 62.15 | 61.81 | 62.11 | 30,693 | -0.16(-0.26%) |
Jan 22, 2024 | 62.19 | 62.49 | 62.13 | 62.27 | 41,703 | +0.36(+0.58%) |
Jan 19, 2024 | 61.70 | 61.98 | 61.46 | 61.91 | 50,057 | -0.01(-0.02%) |
Jan 18, 2024 | 61.73 | 61.93 | 61.60 | 61.92 | 26,955 | +0.57(+0.93%) |
Jan 17, 2024 | 61.04 | 61.35 | 60.98 | 61.35 | 40,327 | -0.64(-1.03%) |
Jan 16, 2024 | 62.29 | 62.34 | 61.81 | 61.99 | 46,273 | -1.16(-1.84%) |
Jan 12, 2024 | 63.28 | 63.40 | 63.02 | 63.15 | 37,447 | +0.28(+0.45%) |
Jan 11, 2024 | 62.95 | 63.04 | 62.38 | 62.87 | 71,717 | -0.31(-0.49%) |
Jan 10, 2024 | 63.09 | 63.22 | 62.98 | 63.18 | 41,826 | +0.28(+0.45%) |
Jan 09, 2024 | 62.91 | 63.04 | 62.79 | 62.90 | 38,830 | -0.39(-0.62%) |
Jan 08, 2024 | 62.81 | 63.41 | 62.81 | 63.29 | 106,938 | +0.58(+0.92%) |
Jan 05, 2024 | 62.56 | 63.25 | 62.56 | 62.71 | 42,559 | -0.16(-0.26%) |
Jan 04, 2024 | 62.77 | 63.12 | 62.76 | 62.87 | 37,855 | +0.33(+0.53%) |
Jan 03, 2024 | 62.48 | 62.74 | 62.27 | 62.54 | 114,924 | -0.57(-0.90%) |
Jan 02, 2024 | 63.31 | 63.50 | 63.01 | 63.11 | 285,521 | -0.74(-1.15%) |
Dec 29, 2023 | 63.99 | 64.25 | 63.80 | 63.85 | 40,335 | -0.08(-0.13%) |
Dec 28, 2023 | 64.16 | 64.20 | 63.85 | 63.93 | 37,430 | -0.13(-0.20%) |
Dec 27, 2023 | 63.69 | 64.06 | 63.69 | 64.06 | 45,390 | +0.42(+0.66%) |
Dec 26, 2023 | 63.31 | 63.73 | 63.31 | 63.64 | 39,196 | +0.17(+0.27%) |
Dec 22, 2023 | 63.37 | 63.62 | 63.30 | 63.47 | 36,995 | +0.41(+0.66%) |
Dec 21, 2023 | 62.84 | 63.05 | 62.62 | 63.05 | 29,310 | +0.95(+1.54%) |
Dec 20, 2023 | 62.68 | 62.87 | 62.09 | 62.10 | 43,003 | -0.41(-0.65%) |
Dec 19, 2023 | 62.32 | 62.55 | 62.32 | 62.51 | 38,209 | +0.67(+1.08%) |
Dec 18, 2023 | 61.92 | 61.92 | 61.71 | 61.84 | 26,589 | +0.23(+0.37%) |
Dec 15, 2023 | 61.81 | 61.99 | 61.57 | 61.62 | 63,363 | -0.52(-0.83%) |
Dec 14, 2023 | 61.69 | 62.26 | 61.69 | 62.13 | 52,341 | +1.19(+1.96%) |
Dec 13, 2023 | 59.86 | 60.94 | 59.59 | 60.94 | 88,251 | +1.07(+1.79%) |
Dec 12, 2023 | 59.67 | 59.87 | 59.51 | 59.87 | 61,057 | -0.25(-0.41%) |
Dec 11, 2023 | 59.90 | 60.14 | 59.89 | 60.12 | 65,403 | +0.07(+0.11%) |
Dec 08, 2023 | 59.82 | 60.17 | 59.81 | 60.05 | 59,392 | -0.04(-0.06%) |
Dec 07, 2023 | 59.75 | 60.16 | 59.71 | 60.09 | 48,653 | +0.50(+0.83%) |
Dec 06, 2023 | 59.91 | 60.08 | 59.58 | 59.59 | 45,973 | +0.28(+0.47%) |
Dec 05, 2023 | 59.29 | 59.54 | 59.16 | 59.31 | 37,335 | -0.12(-0.21%) |
Dec 04, 2023 | 59.35 | 59.58 | 59.29 | 59.44 | 33,982 | -0.49(-0.82%) |
Dec 01, 2023 | 59.09 | 59.98 | 59.09 | 59.93 | 81,259 | +0.72(+1.21%) |
Nov 30, 2023 | 59.28 | 59.33 | 59.04 | 59.21 | 45,478 | -0.46(-0.77%) |
Nov 29, 2023 | 59.73 | 59.87 | 59.56 | 59.67 | 60,600 | +0.17(+0.28%) |
Nov 28, 2023 | 59.17 | 59.64 | 59.14 | 59.50 | 51,427 | +0.26(+0.44%) |
Nov 27, 2023 | 59.15 | 59.25 | 59.02 | 59.24 | 59,005 | -0.08(-0.13%) |
Nov 24, 2023 | 58.91 | 59.32 | 58.91 | 59.32 | 8,138 | +0.63(+1.07%) |
Nov 22, 2023 | 58.61 | 58.71 | 58.44 | 58.70 | 44,538 | +0.19(+0.32%) |
Nov 21, 2023 | 58.83 | 58.85 | 58.46 | 58.51 | 51,044 | -0.41(-0.69%) |
Nov 20, 2023 | 58.73 | 58.99 | 58.63 | 58.91 | 200,499 | +0.21(+0.36%) |
Nov 17, 2023 | 58.44 | 58.71 | 58.38 | 58.71 | 49,987 | +0.89(+1.55%) |
Nov 16, 2023 | 57.94 | 58.04 | 57.64 | 57.81 | 174,143 | -0.48(-0.82%) |
Nov 15, 2023 | 58.44 | 58.56 | 58.18 | 58.29 | 39,769 | -0.20(-0.34%) |
Nov 14, 2023 | 57.56 | 58.59 | 57.56 | 58.49 | 86,348 | +1.94(+3.42%) |
Nov 13, 2023 | 56.17 | 56.59 | 56.14 | 56.55 | 39,151 | -0.01(-0.02%) |
Nov 10, 2023 | 56.29 | 56.61 | 56.02 | 56.56 | 27,504 | +0.20(+0.35%) |
Nov 09, 2023 | 56.93 | 56.99 | 56.26 | 56.36 | 69,060 | +0.14(+0.25%) |
Nov 08, 2023 | 56.27 | 56.46 | 56.06 | 56.22 | 42,959 | -0.33(-0.58%) |
Nov 07, 2023 | 56.39 | 56.61 | 56.33 | 56.55 | 82,728 | -0.40(-0.70%) |
Nov 06, 2023 | 57.28 | 57.28 | 56.80 | 56.95 | 54,426 | -0.60(-1.04%) |
Nov 03, 2023 | 57.37 | 57.68 | 57.34 | 57.54 | 64,539 | +1.06(+1.88%) |
Nov 02, 2023 | 56.38 | 56.54 | 56.19 | 56.48 | 39,766 | +1.25(+2.27%) |