Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 2,769,765 | -0.69(-1.12%) |
Jan 30, 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 2,181,455 | -1.74(-2.75%) |
Jan 29, 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 2,167,881 | +0.72(+1.15%) |
Jan 26, 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 3,379,143 | +0.16(+0.26%) |
Jan 25, 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 2,886,142 | +0.00(+0.00%) |
Jan 24, 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 2,397,261 | +0.14(+0.22%) |
Jan 23, 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 2,405,636 | +0.32(+0.52%) |
Jan 22, 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 4,570,459 | -1.19(-1.88%) |
Jan 19, 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 4,272,876 | +1.94(+3.17%) |
Jan 18, 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 2,549,693 | -0.39(-0.63%) |
Jan 17, 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 3,172,861 | -1.00(-1.60%) |
Jan 16, 2024 | 63.58 | 63.58 | 61.80 | 62.65 | 4,359,122 | -0.90(-1.42%) |
Jan 12, 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 12,250,439 | +2.20(+3.59%) |
Jan 11, 2024 | 56.08 | 62.80 | 55.43 | 61.35 | 10,389,067 | +5.24(+9.34%) |
Jan 10, 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 1,576,312 | +0.02(+0.04%) |
Jan 09, 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 1,975,384 | +0.43(+0.77%) |
Jan 08, 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 2,796,204 | +1.02(+1.87%) |
Jan 05, 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 2,889,003 | -0.33(-0.60%) |
Jan 04, 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 2,544,771 | -0.06(-0.11%) |
Jan 03, 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 3,731,013 | -1.99(-3.49%) |
Jan 02, 2024 | 58.89 | 58.94 | 56.67 | 57.02 | 3,469,521 | -2.43(-4.09%) |
Dec 29, 2023 | 60.20 | 61.17 | 59.30 | 59.45 | 2,593,253 | -0.75(-1.25%) |
Dec 28, 2023 | 59.50 | 60.47 | 59.36 | 60.20 | 1,925,085 | +0.44(+0.74%) |
Dec 27, 2023 | 60.38 | 60.54 | 59.68 | 59.76 | 2,165,711 | -0.63(-1.04%) |
Dec 26, 2023 | 60.55 | 60.90 | 60.14 | 60.39 | 2,243,518 | -0.30(-0.49%) |
Dec 22, 2023 | 60.41 | 61.28 | 60.23 | 60.69 | 2,840,883 | +0.22(+0.36%) |
Dec 21, 2023 | 60.48 | 60.87 | 59.56 | 60.47 | 2,698,650 | +0.84(+1.41%) |
Dec 20, 2023 | 61.33 | 61.90 | 59.59 | 59.63 | 5,444,019 | -2.80(-4.49%) |
Dec 19, 2023 | 61.38 | 62.82 | 60.78 | 62.43 | 5,327,991 | +0.89(+1.45%) |
Dec 18, 2023 | 62.37 | 62.74 | 60.36 | 61.54 | 8,055,480 | -1.57(-2.49%) |
Dec 15, 2023 | 55.87 | 64.76 | 55.15 | 63.11 | 30,390,992 | +6.99(+12.46%) |
Dec 14, 2023 | 56.80 | 57.79 | 55.85 | 56.12 | 5,243,516 | -0.03(-0.05%) |
Dec 13, 2023 | 56.00 | 56.29 | 54.65 | 56.15 | 5,776,125 | +0.15(+0.27%) |
Dec 12, 2023 | 54.04 | 56.15 | 53.88 | 56.00 | 9,076,490 | +2.28(+4.24%) |
Dec 11, 2023 | 49.67 | 53.88 | 49.66 | 53.72 | 13,148,287 | +3.99(+8.02%) |
Dec 08, 2023 | 46.00 | 50.50 | 44.34 | 49.73 | 21,422,094 | +2.29(+4.83%) |
Dec 07, 2023 | 47.23 | 47.56 | 46.53 | 47.44 | 8,895,425 | +0.08(+0.17%) |
Dec 06, 2023 | 46.72 | 49.09 | 46.70 | 47.36 | 8,298,544 | +1.30(+2.82%) |
Dec 05, 2023 | 45.75 | 46.35 | 45.42 | 46.06 | 4,290,459 | +0.18(+0.39%) |
Dec 04, 2023 | 45.69 | 46.20 | 45.11 | 45.88 | 4,933,258 | -0.11(-0.24%) |
Dec 01, 2023 | 43.14 | 46.08 | 42.76 | 45.99 | 5,938,326 | +2.89(+6.71%) |
Nov 30, 2023 | 43.81 | 44.26 | 42.89 | 43.10 | 3,736,799 | -0.52(-1.19%) |
Nov 29, 2023 | 43.29 | 44.33 | 43.29 | 43.62 | 3,719,790 | +0.91(+2.13%) |
Nov 28, 2023 | 42.19 | 43.03 | 42.12 | 42.71 | 3,436,996 | +0.36(+0.85%) |
Nov 27, 2023 | 42.51 | 42.89 | 42.17 | 42.35 | 3,457,725 | -0.39(-0.91%) |
Nov 24, 2023 | 42.22 | 42.88 | 42.21 | 42.74 | 877,064 | +0.48(+1.14%) |
Nov 22, 2023 | 42.77 | 42.92 | 42.12 | 42.26 | 2,088,613 | -0.24(-0.56%) |
Nov 21, 2023 | 43.38 | 43.38 | 42.21 | 42.50 | 2,545,140 | -1.30(-2.97%) |
Nov 20, 2023 | 43.03 | 43.94 | 42.99 | 43.80 | 2,426,676 | +0.85(+1.98%) |
Nov 17, 2023 | 42.80 | 43.07 | 42.39 | 42.95 | 2,158,117 | +0.33(+0.77%) |
Nov 16, 2023 | 43.05 | 43.08 | 42.30 | 42.62 | 2,340,771 | -0.76(-1.75%) |
Nov 15, 2023 | 42.94 | 43.98 | 42.63 | 43.38 | 2,661,615 | +0.65(+1.52%) |
Nov 14, 2023 | 42.15 | 43.23 | 42.08 | 42.73 | 3,402,311 | +1.61(+3.92%) |
Nov 13, 2023 | 40.78 | 41.42 | 40.64 | 41.12 | 2,451,247 | +0.14(+0.34%) |
Nov 10, 2023 | 39.96 | 41.12 | 39.65 | 40.98 | 2,859,978 | +0.94(+2.35%) |
Nov 09, 2023 | 41.31 | 41.40 | 39.85 | 40.04 | 3,503,124 | -1.09(-2.65%) |
Nov 08, 2023 | 41.25 | 41.30 | 40.68 | 41.13 | 1,486,646 | +0.05(+0.12%) |
Nov 07, 2023 | 40.77 | 41.27 | 40.36 | 41.08 | 2,173,917 | +0.67(+1.66%) |
Nov 06, 2023 | 41.30 | 41.53 | 40.07 | 40.41 | 1,798,358 | -0.68(-1.65%) |
Nov 03, 2023 | 40.07 | 41.27 | 40.07 | 41.09 | 2,932,031 | +1.21(+3.03%) |
Nov 02, 2023 | 39.42 | 40.21 | 39.21 | 39.88 | 3,280,201 | +1.19(+3.08%) |