Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 1,871,147 | -2.42(-3.76%) |
Jan 30, 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 3,447,597 | -4.23(-6.17%) |
Jan 29, 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 486,401 | -0.21(-0.31%) |
Jan 26, 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 520,721 | +0.26(+0.38%) |
Jan 25, 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 795,231 | -0.01(-0.01%) |
Jan 24, 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 714,781 | +1.04(+1.54%) |
Jan 23, 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 627,404 | +0.12(+0.18%) |
Jan 22, 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 734,508 | +1.06(+1.60%) |
Jan 19, 2024 | 66.56 | 66.56 | 64.85 | 66.26 | 614,858 | -0.11(-0.17%) |
Jan 18, 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 855,744 | +1.27(+1.95%) |
Jan 17, 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 656,513 | -0.11(-0.17%) |
Jan 16, 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 1,028,270 | -1.59(-2.38%) |
Jan 12, 2024 | 66.18 | 67.06 | 65.72 | 66.80 | 1,058,287 | +2.15(+3.33%) |
Jan 11, 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 1,064,641 | +0.87(+1.36%) |
Jan 10, 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 1,130,888 | -1.84(-2.80%) |
Jan 09, 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 1,024,328 | -1.31(-1.96%) |
Jan 08, 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 778,092 | -1.47(-2.15%) |
Jan 05, 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 525,080 | +0.63(+0.93%) |
Jan 04, 2024 | 68.87 | 69.77 | 67.60 | 67.77 | 577,140 | -1.03(-1.50%) |
Jan 03, 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 492,425 | +0.71(+1.04%) |
Jan 02, 2024 | 69.85 | 70.84 | 67.58 | 68.09 | 618,252 | -0.48(-0.70%) |
Dec 29, 2023 | 69.43 | 69.66 | 68.12 | 68.57 | 606,716 | -0.81(-1.17%) |
Dec 28, 2023 | 70.71 | 70.82 | 69.20 | 69.38 | 435,972 | -1.45(-2.05%) |
Dec 27, 2023 | 71.18 | 71.83 | 70.48 | 70.83 | 385,620 | -0.77(-1.08%) |
Dec 26, 2023 | 69.81 | 71.93 | 69.58 | 71.60 | 638,785 | +3.19(+4.66%) |
Dec 22, 2023 | 68.84 | 69.48 | 67.96 | 68.41 | 569,492 | -0.02(-0.03%) |
Dec 21, 2023 | 67.30 | 68.45 | 67.01 | 68.43 | 445,771 | +1.16(+1.72%) |
Dec 20, 2023 | 67.74 | 69.29 | 67.23 | 67.27 | 565,131 | -0.69(-1.02%) |
Dec 19, 2023 | 67.58 | 68.32 | 67.22 | 67.96 | 680,113 | +0.70(+1.04%) |
Dec 18, 2023 | 67.73 | 68.73 | 67.16 | 67.26 | 461,320 | +1.26(+1.91%) |
Dec 15, 2023 | 67.44 | 67.53 | 65.88 | 66.00 | 1,521,002 | -1.68(-2.48%) |
Dec 14, 2023 | 66.01 | 68.69 | 66.00 | 67.68 | 1,018,316 | +2.92(+4.51%) |
Dec 13, 2023 | 63.26 | 64.80 | 62.84 | 64.76 | 921,854 | +1.59(+2.52%) |
Dec 12, 2023 | 63.60 | 63.78 | 62.23 | 63.17 | 702,198 | -1.34(-2.08%) |
Dec 11, 2023 | 64.94 | 65.62 | 64.19 | 64.51 | 754,170 | -0.64(-0.98%) |
Dec 08, 2023 | 64.93 | 65.85 | 64.57 | 65.15 | 688,276 | +1.09(+1.70%) |
Dec 07, 2023 | 64.89 | 65.54 | 63.68 | 64.06 | 619,353 | -0.89(-1.37%) |
Dec 06, 2023 | 66.29 | 67.32 | 64.64 | 64.95 | 927,441 | -1.89(-2.83%) |
Dec 05, 2023 | 68.40 | 68.86 | 66.73 | 66.84 | 615,681 | -1.84(-2.68%) |
Dec 04, 2023 | 69.00 | 69.27 | 68.16 | 68.68 | 403,073 | -1.09(-1.56%) |
Dec 01, 2023 | 68.14 | 70.18 | 68.00 | 69.77 | 499,672 | +1.17(+1.71%) |
Nov 30, 2023 | 69.06 | 70.47 | 68.19 | 68.60 | 784,694 | +0.26(+0.38%) |
Nov 29, 2023 | 69.81 | 70.00 | 68.16 | 68.34 | 572,819 | -0.97(-1.40%) |
Nov 28, 2023 | 69.73 | 70.24 | 68.18 | 69.31 | 722,837 | +0.33(+0.48%) |
Nov 27, 2023 | 68.56 | 69.11 | 67.66 | 68.98 | 981,152 | -0.06(-0.09%) |
Nov 24, 2023 | 67.39 | 69.31 | 67.01 | 69.04 | 440,858 | +1.81(+2.69%) |
Nov 22, 2023 | 65.73 | 67.47 | 64.99 | 67.23 | 883,645 | +0.01(+0.01%) |
Nov 21, 2023 | 66.91 | 67.79 | 66.44 | 67.22 | 723,387 | +0.04(+0.06%) |
Nov 20, 2023 | 69.00 | 69.87 | 67.17 | 67.18 | 591,751 | -1.04(-1.52%) |
Nov 17, 2023 | 67.12 | 68.46 | 67.12 | 68.22 | 738,965 | +1.85(+2.79%) |
Nov 16, 2023 | 67.54 | 68.38 | 65.33 | 66.37 | 875,652 | -2.18(-3.18%) |
Nov 15, 2023 | 70.47 | 70.96 | 68.51 | 68.55 | 704,192 | -1.75(-2.49%) |
Nov 14, 2023 | 70.37 | 71.09 | 68.51 | 70.30 | 777,033 | +1.11(+1.60%) |
Nov 13, 2023 | 68.48 | 69.69 | 67.93 | 69.19 | 569,582 | +0.59(+0.86%) |
Nov 10, 2023 | 68.66 | 69.41 | 68.06 | 68.60 | 550,524 | +0.96(+1.42%) |
Nov 09, 2023 | 68.00 | 70.23 | 67.21 | 67.64 | 858,166 | +1.24(+1.87%) |
Nov 08, 2023 | 64.57 | 66.50 | 64.18 | 66.40 | 1,150,373 | +0.98(+1.50%) |
Nov 07, 2023 | 67.24 | 67.73 | 63.21 | 65.42 | 1,478,149 | -1.54(-2.30%) |
Nov 06, 2023 | 69.72 | 69.75 | 66.94 | 66.96 | 918,194 | -2.17(-3.14%) |
Nov 03, 2023 | 68.95 | 69.33 | 68.03 | 69.13 | 630,346 | +0.18(+0.26%) |
Nov 02, 2023 | 68.40 | 69.24 | 66.69 | 68.95 | 1,025,376 | +1.16(+1.71%) |