Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.43 | 67.97 | 66.51 | 66.51 | 3,041,119 | -0.89(-1.32%) |
Jan 30, 2024 | 67.64 | 67.75 | 66.91 | 67.41 | 3,379,365 | -0.82(-1.20%) |
Jan 29, 2024 | 67.94 | 68.26 | 67.50 | 68.22 | 2,367,155 | +0.27(+0.40%) |
Jan 26, 2024 | 68.24 | 68.28 | 67.86 | 67.95 | 2,246,988 | +0.64(+0.96%) |
Jan 25, 2024 | 67.02 | 67.33 | 66.67 | 67.31 | 3,539,401 | +0.53(+0.79%) |
Jan 24, 2024 | 67.95 | 68.02 | 66.78 | 66.78 | 5,068,398 | +0.78(+1.18%) |
Jan 23, 2024 | 65.88 | 66.61 | 65.72 | 66.01 | 3,251,110 | +1.40(+2.17%) |
Jan 22, 2024 | 64.51 | 65.00 | 64.42 | 64.60 | 3,722,887 | -1.41(-2.14%) |
Jan 19, 2024 | 66.13 | 66.24 | 65.52 | 66.01 | 3,485,345 | -0.40(-0.61%) |
Jan 18, 2024 | 66.63 | 66.64 | 65.94 | 66.42 | 3,024,396 | +0.93(+1.42%) |
Jan 17, 2024 | 65.32 | 65.69 | 65.16 | 65.49 | 2,658,268 | -0.85(-1.29%) |
Jan 16, 2024 | 67.16 | 67.16 | 66.15 | 66.34 | 3,712,952 | -1.05(-1.55%) |
Jan 12, 2024 | 67.90 | 68.01 | 67.27 | 67.39 | 1,697,363 | +0.12(+0.17%) |
Jan 11, 2024 | 67.58 | 67.69 | 66.70 | 67.27 | 2,317,179 | -0.24(-0.36%) |
Jan 10, 2024 | 67.71 | 67.82 | 67.36 | 67.51 | 2,179,204 | -0.53(-0.78%) |
Jan 09, 2024 | 68.66 | 68.73 | 67.95 | 68.04 | 2,770,943 | -1.90(-2.72%) |
Jan 08, 2024 | 69.39 | 70.00 | 69.06 | 69.94 | 2,517,445 | +0.19(+0.28%) |
Jan 05, 2024 | 69.51 | 70.38 | 69.46 | 69.75 | 1,832,112 | -0.38(-0.55%) |
Jan 04, 2024 | 70.22 | 70.47 | 70.03 | 70.13 | 1,576,803 | -0.49(-0.69%) |
Jan 03, 2024 | 70.20 | 70.90 | 69.90 | 70.62 | 3,550,148 | -0.68(-0.96%) |
Jan 02, 2024 | 71.06 | 71.75 | 71.03 | 71.31 | 3,178,293 | -0.19(-0.27%) |
Dec 29, 2023 | 71.16 | 71.53 | 70.98 | 71.50 | 1,522,844 | -0.08(-0.11%) |
Dec 28, 2023 | 71.67 | 72.10 | 71.54 | 71.57 | 2,531,210 | -0.22(-0.31%) |
Dec 27, 2023 | 71.51 | 71.86 | 71.36 | 71.80 | 2,133,157 | +0.57(+0.80%) |
Dec 26, 2023 | 71.06 | 71.41 | 71.06 | 71.23 | 1,265,097 | +0.34(+0.47%) |
Dec 22, 2023 | 71.23 | 71.35 | 70.81 | 70.89 | 1,907,580 | -0.16(-0.23%) |
Dec 21, 2023 | 70.98 | 71.41 | 70.54 | 71.06 | 2,298,365 | +1.48(+2.13%) |
Dec 20, 2023 | 70.38 | 70.71 | 69.57 | 69.58 | 2,385,967 | -1.28(-1.80%) |
Dec 19, 2023 | 70.59 | 71.13 | 70.51 | 70.85 | 2,205,931 | +0.92(+1.32%) |
Dec 18, 2023 | 70.43 | 70.56 | 69.92 | 69.93 | 2,757,565 | +0.36(+0.52%) |
Dec 15, 2023 | 69.73 | 70.28 | 69.40 | 69.57 | 5,759,453 | +0.26(+0.37%) |
Dec 14, 2023 | 69.14 | 69.63 | 68.60 | 69.31 | 4,375,849 | +1.65(+2.44%) |
Dec 13, 2023 | 66.70 | 67.74 | 66.19 | 67.66 | 2,360,688 | +0.98(+1.47%) |
Dec 12, 2023 | 67.05 | 67.05 | 66.29 | 66.68 | 2,815,297 | +0.28(+0.42%) |
Dec 11, 2023 | 66.32 | 66.69 | 66.20 | 66.40 | 2,956,010 | -0.98(-1.45%) |
Dec 08, 2023 | 67.06 | 67.80 | 67.06 | 67.38 | 3,173,796 | -0.26(-0.38%) |
Dec 07, 2023 | 67.37 | 68.03 | 67.13 | 67.64 | 4,240,029 | +1.39(+2.10%) |
Dec 06, 2023 | 67.26 | 67.40 | 66.10 | 66.25 | 3,224,668 | +0.48(+0.73%) |
Dec 05, 2023 | 66.00 | 66.08 | 65.36 | 65.77 | 2,392,283 | -0.54(-0.81%) |
Dec 04, 2023 | 66.67 | 66.88 | 65.95 | 66.30 | 3,296,681 | -2.03(-2.97%) |
Dec 01, 2023 | 67.61 | 68.67 | 67.43 | 68.33 | 4,251,486 | +1.99(+3.00%) |
Nov 30, 2023 | 66.27 | 66.37 | 65.96 | 66.34 | 1,895,237 | +0.21(+0.32%) |
Nov 29, 2023 | 66.83 | 66.86 | 65.95 | 66.13 | 2,185,100 | -0.54(-0.81%) |
Nov 28, 2023 | 66.22 | 66.69 | 66.01 | 66.67 | 2,069,185 | +0.38(+0.58%) |
Nov 27, 2023 | 66.62 | 66.67 | 66.26 | 66.28 | 2,680,275 | -0.66(-0.99%) |
Nov 24, 2023 | 66.52 | 66.98 | 66.48 | 66.95 | 1,640,244 | -0.12(-0.19%) |
Nov 22, 2023 | 66.95 | 67.09 | 66.33 | 67.07 | 3,106,620 | -0.37(-0.56%) |
Nov 21, 2023 | 67.22 | 67.62 | 67.14 | 67.45 | 3,197,082 | +0.97(+1.46%) |
Nov 20, 2023 | 65.69 | 66.68 | 65.58 | 66.48 | 2,730,178 | +1.00(+1.53%) |
Nov 17, 2023 | 65.46 | 65.84 | 65.28 | 65.48 | 2,203,956 | +0.52(+0.80%) |
Nov 16, 2023 | 64.83 | 65.21 | 64.62 | 64.96 | 2,666,186 | -0.20(-0.31%) |
Nov 15, 2023 | 65.52 | 65.65 | 65.08 | 65.16 | 2,903,568 | +0.05(+0.07%) |
Nov 14, 2023 | 65.44 | 65.75 | 65.02 | 65.11 | 3,983,376 | +2.14(+3.40%) |
Nov 13, 2023 | 62.76 | 63.24 | 62.68 | 62.97 | 2,157,082 | +0.12(+0.18%) |
Nov 10, 2023 | 62.05 | 62.95 | 61.68 | 62.86 | 2,147,827 | +0.96(+1.55%) |
Nov 09, 2023 | 62.54 | 62.93 | 61.87 | 61.90 | 2,004,538 | -0.12(-0.20%) |
Nov 08, 2023 | 62.18 | 62.40 | 61.67 | 62.02 | 2,321,779 | -0.11(-0.17%) |
Nov 07, 2023 | 62.78 | 62.84 | 61.97 | 62.13 | 3,302,320 | -1.90(-2.97%) |
Nov 06, 2023 | 64.35 | 64.44 | 63.94 | 64.03 | 2,640,309 | +0.36(+0.57%) |
Nov 03, 2023 | 63.89 | 64.19 | 63.60 | 63.66 | 2,287,691 | +0.03(+0.05%) |
Nov 02, 2023 | 63.68 | 64.10 | 63.19 | 63.63 | 2,996,195 | +1.14(+1.83%) |