Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.24 | 68.71 | 66.90 | 67.36 | 429,381 | -1.06(-1.55%) |
Jan 30, 2024 | 67.54 | 69.05 | 67.54 | 68.42 | 513,886 | +0.43(+0.63%) |
Jan 29, 2024 | 66.21 | 68.49 | 65.76 | 67.99 | 642,450 | +1.90(+2.87%) |
Jan 26, 2024 | 66.17 | 66.69 | 66.05 | 66.09 | 284,806 | +0.34(+0.52%) |
Jan 25, 2024 | 65.33 | 65.76 | 64.52 | 65.75 | 836,056 | +1.22(+1.89%) |
Jan 24, 2024 | 65.62 | 65.77 | 64.34 | 64.53 | 215,401 | -0.54(-0.83%) |
Jan 23, 2024 | 66.07 | 66.35 | 64.92 | 65.07 | 470,783 | -0.28(-0.43%) |
Jan 22, 2024 | 64.27 | 65.47 | 64.24 | 65.35 | 364,964 | +1.67(+2.62%) |
Jan 19, 2024 | 62.90 | 64.10 | 62.13 | 63.68 | 340,611 | +0.98(+1.56%) |
Jan 18, 2024 | 62.29 | 62.74 | 61.77 | 62.70 | 219,300 | +0.67(+1.08%) |
Jan 17, 2024 | 61.38 | 62.88 | 61.38 | 62.03 | 344,492 | -0.39(-0.62%) |
Jan 16, 2024 | 62.16 | 62.79 | 61.55 | 62.42 | 369,713 | +0.30(+0.48%) |
Jan 12, 2024 | 63.36 | 63.49 | 61.75 | 62.12 | 532,970 | -0.53(-0.85%) |
Jan 11, 2024 | 63.32 | 63.76 | 61.62 | 62.65 | 690,183 | -0.96(-1.51%) |
Jan 10, 2024 | 63.06 | 63.67 | 62.85 | 63.61 | 280,543 | +0.73(+1.16%) |
Jan 09, 2024 | 62.94 | 63.07 | 62.41 | 62.88 | 403,120 | -0.81(-1.27%) |
Jan 08, 2024 | 62.76 | 63.73 | 62.52 | 63.69 | 402,205 | +1.04(+1.66%) |
Jan 05, 2024 | 62.75 | 63.59 | 62.62 | 62.65 | 403,834 | -0.44(-0.70%) |
Jan 04, 2024 | 63.29 | 63.60 | 62.65 | 63.09 | 335,846 | +0.18(+0.29%) |
Jan 03, 2024 | 63.77 | 63.81 | 62.54 | 62.91 | 722,763 | -1.01(-1.58%) |
Jan 02, 2024 | 64.73 | 65.25 | 63.23 | 63.92 | 669,145 | -1.20(-1.84%) |
Dec 29, 2023 | 66.12 | 66.12 | 65.03 | 65.12 | 336,171 | -1.04(-1.57%) |
Dec 28, 2023 | 66.16 | 66.38 | 65.97 | 66.16 | 177,942 | +0.06(+0.09%) |
Dec 27, 2023 | 66.08 | 66.48 | 65.59 | 66.10 | 210,500 | +0.08(+0.12%) |
Dec 26, 2023 | 65.48 | 66.47 | 65.36 | 66.02 | 224,994 | +0.58(+0.89%) |
Dec 22, 2023 | 65.49 | 66.05 | 64.92 | 65.44 | 223,886 | +0.11(+0.17%) |
Dec 21, 2023 | 65.24 | 65.95 | 64.92 | 65.33 | 394,765 | +0.34(+0.52%) |
Dec 20, 2023 | 65.65 | 66.36 | 64.98 | 64.99 | 374,424 | -0.86(-1.31%) |
Dec 19, 2023 | 66.10 | 66.46 | 65.65 | 65.85 | 486,739 | +0.12(+0.18%) |
Dec 18, 2023 | 66.00 | 66.60 | 65.48 | 65.73 | 485,423 | +0.23(+0.35%) |
Dec 15, 2023 | 67.32 | 67.32 | 65.11 | 65.50 | 2,796,552 | -1.70(-2.53%) |
Dec 14, 2023 | 67.62 | 67.96 | 66.81 | 67.20 | 849,235 | +0.51(+0.76%) |
Dec 13, 2023 | 65.55 | 66.87 | 65.02 | 66.69 | 562,661 | +1.58(+2.43%) |
Dec 12, 2023 | 64.26 | 65.50 | 64.26 | 65.11 | 332,335 | +0.87(+1.35%) |
Dec 11, 2023 | 64.00 | 64.71 | 63.74 | 64.24 | 363,875 | +0.24(+0.37%) |
Dec 08, 2023 | 64.55 | 64.87 | 63.41 | 64.00 | 414,484 | -0.57(-0.88%) |
Dec 07, 2023 | 62.43 | 64.73 | 62.43 | 64.57 | 700,730 | +2.12(+3.39%) |
Dec 06, 2023 | 62.77 | 63.53 | 62.35 | 62.45 | 388,240 | +0.24(+0.39%) |
Dec 05, 2023 | 63.19 | 63.19 | 61.98 | 62.21 | 461,172 | -0.99(-1.57%) |
Dec 04, 2023 | 62.61 | 63.52 | 62.57 | 63.20 | 482,806 | +0.49(+0.78%) |
Dec 01, 2023 | 60.46 | 62.81 | 60.01 | 62.71 | 698,485 | +2.19(+3.62%) |
Nov 30, 2023 | 60.37 | 60.93 | 60.24 | 60.52 | 467,342 | +0.16(+0.27%) |
Nov 29, 2023 | 59.81 | 61.04 | 59.81 | 60.36 | 641,357 | +0.67(+1.12%) |
Nov 28, 2023 | 59.53 | 60.08 | 59.03 | 59.69 | 450,190 | +0.31(+0.52%) |
Nov 27, 2023 | 59.47 | 59.73 | 59.16 | 59.38 | 329,902 | -0.43(-0.72%) |
Nov 24, 2023 | 59.46 | 60.61 | 59.46 | 59.81 | 143,626 | +0.14(+0.23%) |
Nov 22, 2023 | 60.40 | 60.76 | 59.35 | 59.67 | 406,031 | -0.33(-0.55%) |
Nov 21, 2023 | 59.76 | 60.53 | 59.63 | 60.00 | 447,035 | +0.46(+0.77%) |
Nov 20, 2023 | 58.60 | 60.18 | 58.17 | 59.54 | 596,710 | +1.19(+2.04%) |
Nov 17, 2023 | 57.50 | 58.46 | 57.22 | 58.35 | 558,944 | +1.32(+2.31%) |
Nov 16, 2023 | 57.35 | 57.43 | 56.84 | 57.03 | 516,196 | -0.20(-0.35%) |
Nov 15, 2023 | 57.20 | 57.70 | 56.64 | 57.23 | 717,619 | +0.38(+0.67%) |
Nov 14, 2023 | 56.66 | 56.94 | 55.82 | 56.85 | 1,158,521 | +1.18(+2.12%) |
Nov 13, 2023 | 55.83 | 56.65 | 55.61 | 55.67 | 320,187 | -0.26(-0.46%) |
Nov 10, 2023 | 55.04 | 56.17 | 54.73 | 55.93 | 590,769 | +0.92(+1.67%) |
Nov 09, 2023 | 55.60 | 56.11 | 54.07 | 55.01 | 969,406 | -0.53(-0.95%) |
Nov 08, 2023 | 56.99 | 56.99 | 54.88 | 55.54 | 1,464,681 | -1.57(-2.75%) |
Nov 07, 2023 | 58.12 | 58.12 | 56.99 | 57.11 | 960,521 | -0.86(-1.48%) |
Nov 06, 2023 | 58.20 | 58.24 | 57.74 | 57.97 | 425,815 | -0.43(-0.74%) |
Nov 03, 2023 | 58.36 | 58.79 | 57.82 | 58.40 | 540,061 | +1.10(+1.92%) |
Nov 02, 2023 | 58.44 | 58.57 | 56.37 | 57.30 | 1,055,202 | -0.45(-0.78%) |