Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.65 | 67.88 | 65.13 | 65.72 | 630,807 | +0.10(+0.15%) |
Jan 30, 2024 | 66.96 | 67.16 | 65.59 | 65.62 | 480,318 | -1.83(-2.71%) |
Jan 29, 2024 | 66.55 | 67.49 | 66.16 | 67.45 | 553,061 | +0.90(+1.35%) |
Jan 26, 2024 | 67.32 | 67.86 | 66.19 | 66.55 | 521,682 | -0.22(-0.33%) |
Jan 25, 2024 | 67.88 | 67.89 | 65.08 | 66.77 | 732,030 | -1.04(-1.53%) |
Jan 24, 2024 | 69.82 | 69.82 | 66.94 | 67.81 | 629,178 | -1.11(-1.61%) |
Jan 23, 2024 | 69.90 | 70.85 | 68.75 | 68.92 | 793,607 | +0.35(+0.51%) |
Jan 22, 2024 | 67.97 | 69.05 | 67.47 | 68.57 | 834,213 | +0.99(+1.46%) |
Jan 19, 2024 | 68.89 | 69.75 | 65.75 | 67.58 | 2,815,794 | -0.06(-0.09%) |
Jan 18, 2024 | 67.07 | 67.84 | 66.05 | 67.64 | 1,491,986 | +0.97(+1.45%) |
Jan 17, 2024 | 65.99 | 67.25 | 65.89 | 66.67 | 338,760 | -0.34(-0.51%) |
Jan 16, 2024 | 66.13 | 67.09 | 65.63 | 67.01 | 247,708 | +0.11(+0.16%) |
Jan 12, 2024 | 68.44 | 68.61 | 66.51 | 66.90 | 358,298 | -1.17(-1.72%) |
Jan 11, 2024 | 68.23 | 68.58 | 66.95 | 68.07 | 357,939 | -0.37(-0.54%) |
Jan 10, 2024 | 67.70 | 68.51 | 66.58 | 68.44 | 266,111 | +0.59(+0.87%) |
Jan 09, 2024 | 67.40 | 68.31 | 67.06 | 67.85 | 430,282 | -0.54(-0.79%) |
Jan 08, 2024 | 67.87 | 69.27 | 67.48 | 68.39 | 322,460 | +0.66(+0.97%) |
Jan 05, 2024 | 67.83 | 69.19 | 67.55 | 67.73 | 526,737 | -0.57(-0.83%) |
Jan 04, 2024 | 68.94 | 69.22 | 68.22 | 68.30 | 419,416 | -0.48(-0.69%) |
Jan 03, 2024 | 71.68 | 71.68 | 68.43 | 68.78 | 627,598 | -4.03(-5.54%) |
Jan 02, 2024 | 71.82 | 73.10 | 71.35 | 72.81 | 350,779 | +0.26(+0.36%) |
Dec 29, 2023 | 73.26 | 73.71 | 72.50 | 72.55 | 261,486 | -0.76(-1.03%) |
Dec 28, 2023 | 73.16 | 73.64 | 72.93 | 73.31 | 313,335 | -0.16(-0.22%) |
Dec 27, 2023 | 73.97 | 74.28 | 73.41 | 73.47 | 440,926 | +0.08(+0.11%) |
Dec 26, 2023 | 71.80 | 73.57 | 71.68 | 73.39 | 317,945 | +1.53(+2.13%) |
Dec 22, 2023 | 72.35 | 72.42 | 71.39 | 71.85 | 397,107 | -0.09(-0.12%) |
Dec 21, 2023 | 70.74 | 72.93 | 70.74 | 71.94 | 464,273 | +1.31(+1.86%) |
Dec 20, 2023 | 70.18 | 74.36 | 69.14 | 70.63 | 1,528,644 | -4.17(-5.58%) |
Dec 19, 2023 | 73.47 | 75.08 | 72.91 | 74.80 | 878,532 | +2.02(+2.78%) |
Dec 18, 2023 | 73.27 | 73.37 | 71.92 | 72.78 | 435,399 | +0.15(+0.21%) |
Dec 15, 2023 | 73.06 | 73.52 | 71.79 | 72.63 | 1,330,082 | -0.74(-1.00%) |
Dec 14, 2023 | 70.98 | 74.08 | 70.56 | 73.37 | 967,575 | +3.71(+5.33%) |
Dec 13, 2023 | 68.48 | 69.86 | 66.95 | 69.65 | 669,388 | +1.45(+2.13%) |
Dec 12, 2023 | 70.06 | 70.06 | 68.11 | 68.20 | 420,667 | -1.76(-2.52%) |
Dec 11, 2023 | 69.82 | 70.10 | 69.06 | 69.96 | 319,611 | +0.09(+0.13%) |
Dec 08, 2023 | 69.83 | 70.63 | 69.20 | 69.87 | 535,646 | -0.19(-0.27%) |
Dec 07, 2023 | 68.89 | 70.09 | 68.15 | 70.06 | 424,300 | +1.32(+1.93%) |
Dec 06, 2023 | 68.17 | 70.98 | 68.17 | 68.74 | 677,352 | +1.36(+2.02%) |
Dec 05, 2023 | 67.70 | 68.16 | 66.95 | 67.37 | 427,692 | -0.67(-0.98%) |
Dec 04, 2023 | 66.50 | 68.20 | 66.50 | 68.04 | 534,345 | +1.43(+2.15%) |
Dec 01, 2023 | 64.24 | 66.62 | 63.95 | 66.61 | 457,016 | +2.27(+3.53%) |
Nov 30, 2023 | 65.19 | 65.32 | 63.88 | 64.34 | 629,959 | -1.11(-1.70%) |
Nov 29, 2023 | 66.66 | 66.66 | 65.29 | 65.45 | 353,270 | -0.36(-0.54%) |
Nov 28, 2023 | 66.31 | 66.52 | 65.70 | 65.81 | 363,735 | -0.60(-0.90%) |
Nov 27, 2023 | 66.24 | 66.54 | 65.82 | 66.41 | 340,822 | -0.38(-0.57%) |
Nov 24, 2023 | 66.04 | 66.88 | 65.73 | 66.79 | 220,999 | +0.89(+1.34%) |
Nov 22, 2023 | 66.53 | 66.70 | 65.63 | 65.90 | 184,515 | +0.03(+0.05%) |
Nov 21, 2023 | 66.44 | 66.97 | 65.62 | 65.87 | 685,304 | -1.02(-1.52%) |
Nov 20, 2023 | 65.63 | 67.05 | 65.26 | 66.89 | 454,415 | +1.23(+1.88%) |
Nov 17, 2023 | 65.30 | 66.08 | 65.10 | 65.65 | 288,072 | +0.86(+1.32%) |
Nov 16, 2023 | 65.45 | 65.99 | 63.73 | 64.80 | 461,432 | -1.19(-1.81%) |
Nov 15, 2023 | 63.71 | 66.07 | 63.71 | 65.99 | 538,550 | +2.09(+3.27%) |
Nov 14, 2023 | 63.05 | 64.53 | 62.75 | 63.90 | 557,415 | +3.10(+5.09%) |
Nov 13, 2023 | 60.46 | 61.59 | 60.43 | 60.80 | 263,996 | -0.04(-0.07%) |
Nov 10, 2023 | 59.87 | 60.93 | 59.62 | 60.84 | 446,141 | +1.23(+2.07%) |
Nov 09, 2023 | 61.35 | 61.35 | 59.24 | 59.61 | 548,467 | -1.41(-2.32%) |
Nov 08, 2023 | 61.35 | 62.09 | 60.96 | 61.02 | 461,745 | -0.60(-0.97%) |
Nov 07, 2023 | 61.61 | 62.28 | 61.32 | 61.62 | 468,484 | -0.26(-0.42%) |
Nov 06, 2023 | 63.73 | 64.15 | 61.81 | 61.88 | 647,962 | -2.13(-3.33%) |
Nov 03, 2023 | 62.96 | 64.07 | 62.59 | 64.01 | 803,345 | +2.59(+4.21%) |
Nov 02, 2023 | 60.41 | 61.47 | 59.96 | 61.42 | 593,638 | +2.01(+3.38%) |