Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.15 | 62.15 | 61.67 | 61.67 | 1,661 | -0.53(-0.85%) |
Jan 30, 2024 | 61.97 | 62.22 | 61.97 | 62.20 | 2,173 | +0.09(+0.14%) |
Jan 29, 2024 | 61.78 | 62.11 | 61.78 | 62.11 | 4,339 | +0.20(+0.32%) |
Jan 26, 2024 | 61.87 | 61.93 | 61.77 | 61.91 | 2,066 | +0.21(+0.34%) |
Jan 25, 2024 | 61.28 | 61.71 | 61.28 | 61.71 | 4,135 | +0.59(+0.96%) |
Jan 24, 2024 | 61.53 | 61.53 | 61.11 | 61.12 | 15,360 | -0.42(-0.69%) |
Jan 23, 2024 | 61.73 | 61.73 | 61.42 | 61.54 | 3,893 | +0.23(+0.38%) |
Jan 22, 2024 | 61.35 | 61.45 | 61.19 | 61.31 | 6,561 | +0.17(+0.27%) |
Jan 19, 2024 | 60.78 | 61.19 | 60.78 | 61.14 | 13,929 | +0.31(+0.51%) |
Jan 18, 2024 | 60.54 | 60.83 | 60.44 | 60.83 | 33,025 | +0.08(+0.13%) |
Jan 17, 2024 | 60.79 | 60.91 | 60.56 | 60.75 | 7,434 | -0.26(-0.42%) |
Jan 16, 2024 | 60.94 | 61.13 | 60.90 | 61.01 | 9,973 | -0.32(-0.52%) |
Jan 12, 2024 | 61.32 | 61.39 | 61.25 | 61.33 | 29,579 | +0.15(+0.25%) |
Jan 11, 2024 | 61.02 | 61.18 | 61.00 | 61.18 | 9,430 | -0.26(-0.43%) |
Jan 10, 2024 | 61.32 | 61.44 | 61.31 | 61.44 | 1,632 | -0.04(-0.06%) |
Jan 09, 2024 | 61.51 | 61.51 | 61.35 | 61.48 | 7,110 | -0.14(-0.23%) |
Jan 08, 2024 | 61.19 | 61.62 | 61.19 | 61.62 | 7,913 | +0.40(+0.65%) |
Jan 05, 2024 | 61.25 | 61.25 | 61.02 | 61.22 | 4,122 | +0.08(+0.13%) |
Jan 04, 2024 | 61.45 | 61.49 | 61.14 | 61.14 | 4,854 | -0.04(-0.06%) |
Jan 03, 2024 | 61.27 | 61.27 | 61.18 | 61.18 | 12,763 | -0.09(-0.15%) |
Jan 02, 2024 | 61.17 | 61.38 | 61.13 | 61.27 | 4,596 | +0.51(+0.84%) |
Dec 29, 2023 | 60.53 | 60.81 | 60.53 | 60.76 | 1,699 | -0.08(-0.13%) |
Dec 28, 2023 | 60.80 | 60.91 | 60.77 | 60.84 | 20,161 | +0.11(+0.18%) |
Dec 27, 2023 | 60.73 | 60.73 | 60.59 | 60.73 | 21,938 | +0.10(+0.16%) |
Dec 26, 2023 | 60.41 | 60.71 | 60.41 | 60.63 | 4,808 | +0.21(+0.35%) |
Dec 22, 2023 | 60.47 | 60.57 | 60.37 | 60.42 | 13,081 | +0.30(+0.50%) |
Dec 21, 2023 | 60.00 | 60.12 | 59.73 | 60.12 | 4,363 | +0.47(+0.78%) |
Dec 20, 2023 | 60.44 | 60.44 | 59.64 | 59.66 | 7,368 | -0.90(-1.49%) |
Dec 19, 2023 | 60.46 | 60.56 | 60.46 | 60.56 | 3,330 | +0.27(+0.44%) |
Dec 18, 2023 | 60.55 | 60.55 | 60.27 | 60.29 | 3,802 | +0.22(+0.36%) |
Dec 15, 2023 | 60.15 | 60.15 | 59.92 | 60.08 | 4,872 | -0.41(-0.67%) |
Dec 14, 2023 | 60.55 | 60.76 | 60.43 | 60.48 | 4,248 | +0.10(+0.16%) |
Dec 13, 2023 | 59.61 | 60.38 | 59.59 | 60.38 | 6,907 | +0.92(+1.55%) |
Dec 12, 2023 | 59.15 | 59.46 | 59.15 | 59.46 | 3,065 | +0.16(+0.27%) |
Dec 11, 2023 | 59.27 | 59.31 | 59.27 | 59.30 | 12,026 | +0.39(+0.66%) |
Dec 08, 2023 | 59.21 | 59.21 | 58.78 | 58.91 | 2,871 | -0.01(-0.02%) |
Dec 07, 2023 | 58.83 | 59.01 | 58.83 | 58.92 | 6,845 | +0.19(+0.33%) |
Dec 06, 2023 | 58.89 | 58.89 | 58.68 | 58.73 | 151,500 | -0.11(-0.18%) |
Dec 05, 2023 | 58.89 | 58.97 | 58.83 | 58.83 | 2,024 | -0.54(-0.91%) |
Dec 04, 2023 | 59.37 | 59.37 | 59.33 | 59.37 | 35,165 | +0.11(+0.18%) |
Dec 01, 2023 | 58.66 | 59.27 | 58.66 | 59.27 | 2,765 | +0.47(+0.79%) |
Nov 30, 2023 | 58.61 | 58.80 | 58.61 | 58.80 | 2,123 | +0.53(+0.92%) |
Nov 29, 2023 | 58.43 | 58.46 | 58.19 | 58.27 | 2,619 | +0.03(+0.06%) |
Nov 28, 2023 | 58.52 | 58.52 | 58.23 | 58.23 | 3,072 | -0.10(-0.17%) |
Nov 27, 2023 | 58.33 | 58.36 | 58.28 | 58.33 | 9,522 | -0.09(-0.16%) |
Nov 24, 2023 | 58.40 | 58.49 | 58.40 | 58.43 | 2,430 | +0.19(+0.33%) |
Nov 22, 2023 | 58.03 | 58.24 | 58.03 | 58.24 | 2,706 | +0.27(+0.46%) |
Nov 21, 2023 | 57.87 | 58.03 | 57.87 | 57.97 | 2,747 | +0.20(+0.34%) |
Nov 20, 2023 | 57.70 | 57.91 | 57.62 | 57.77 | 5,935 | +0.09(+0.15%) |
Nov 17, 2023 | 57.70 | 57.73 | 57.67 | 57.69 | 2,348 | +0.23(+0.41%) |
Nov 16, 2023 | 57.53 | 57.53 | 57.31 | 57.45 | 10,922 | -0.08(-0.13%) |
Nov 15, 2023 | 57.33 | 57.72 | 57.33 | 57.53 | 4,804 | +0.17(+0.29%) |
Nov 14, 2023 | 57.38 | 57.52 | 57.36 | 57.36 | 3,823 | +0.74(+1.31%) |
Nov 13, 2023 | 56.51 | 56.71 | 56.51 | 56.62 | 5,366 | +0.12(+0.21%) |
Nov 10, 2023 | 56.14 | 56.50 | 56.08 | 56.50 | 2,633 | +0.57(+1.01%) |
Nov 09, 2023 | 56.34 | 56.39 | 55.93 | 55.93 | 3,627 | -0.38(-0.67%) |
Nov 08, 2023 | 56.45 | 56.45 | 56.16 | 56.31 | 11,021 | +0.06(+0.11%) |
Nov 07, 2023 | 56.38 | 56.61 | 56.25 | 56.25 | 58,913 | -0.38(-0.66%) |
Nov 06, 2023 | 56.72 | 56.72 | 56.58 | 56.63 | 14,946 | -0.23(-0.40%) |
Nov 03, 2023 | 57.00 | 57.03 | 56.85 | 56.85 | 10,818 | +0.28(+0.49%) |
Nov 02, 2023 | 55.98 | 56.60 | 55.96 | 56.58 | 9,766 | +0.86(+1.55%) |