Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.88 | 69.23 | 66.68 | 67.18 | 2,992,835 | -0.20(-0.29%) |
Jan 30, 2024 | 67.47 | 68.45 | 66.47 | 67.38 | 1,713,355 | +1.00(+1.51%) |
Jan 29, 2024 | 66.42 | 66.71 | 65.95 | 66.38 | 1,678,126 | +0.15(+0.22%) |
Jan 26, 2024 | 66.08 | 66.41 | 65.57 | 66.23 | 944,966 | +0.38(+0.57%) |
Jan 25, 2024 | 65.64 | 66.09 | 65.33 | 65.85 | 1,423,157 | +0.79(+1.22%) |
Jan 24, 2024 | 66.80 | 66.80 | 65.00 | 65.06 | 1,819,181 | -1.44(-2.16%) |
Jan 23, 2024 | 68.61 | 68.65 | 66.41 | 66.50 | 1,632,729 | -1.95(-2.84%) |
Jan 22, 2024 | 68.03 | 68.83 | 68.00 | 68.44 | 975,194 | +0.49(+0.72%) |
Jan 19, 2024 | 67.39 | 68.45 | 66.97 | 67.95 | 829,621 | +0.84(+1.26%) |
Jan 18, 2024 | 67.77 | 67.98 | 66.72 | 67.11 | 771,418 | -0.69(-1.02%) |
Jan 17, 2024 | 68.12 | 69.15 | 67.32 | 67.81 | 962,807 | -1.34(-1.94%) |
Jan 16, 2024 | 69.19 | 69.60 | 68.86 | 69.15 | 1,036,333 | -0.63(-0.90%) |
Jan 12, 2024 | 70.02 | 70.18 | 69.30 | 69.77 | 534,266 | +0.49(+0.70%) |
Jan 11, 2024 | 69.34 | 69.50 | 68.76 | 69.28 | 1,013,767 | -0.30(-0.43%) |
Jan 10, 2024 | 70.04 | 70.08 | 69.49 | 69.58 | 1,161,426 | -0.09(-0.13%) |
Jan 09, 2024 | 68.78 | 69.67 | 68.31 | 69.67 | 734,274 | +0.28(+0.40%) |
Jan 08, 2024 | 68.46 | 69.45 | 68.46 | 69.39 | 629,249 | +0.87(+1.27%) |
Jan 05, 2024 | 68.58 | 69.41 | 68.15 | 68.52 | 838,173 | -0.52(-0.75%) |
Jan 04, 2024 | 68.68 | 70.05 | 68.38 | 69.04 | 925,465 | +0.22(+0.32%) |
Jan 03, 2024 | 69.95 | 70.23 | 68.77 | 68.82 | 1,165,424 | -1.78(-2.52%) |
Jan 02, 2024 | 69.80 | 70.84 | 69.61 | 70.59 | 717,131 | +0.59(+0.84%) |
Dec 29, 2023 | 70.66 | 70.87 | 69.96 | 70.01 | 763,419 | -1.07(-1.51%) |
Dec 28, 2023 | 70.41 | 71.19 | 70.41 | 71.08 | 789,814 | +0.64(+0.91%) |
Dec 27, 2023 | 70.01 | 70.72 | 69.80 | 70.44 | 880,044 | +0.45(+0.65%) |
Dec 26, 2023 | 69.94 | 70.41 | 69.92 | 69.98 | 718,031 | -0.17(-0.24%) |
Dec 22, 2023 | 70.47 | 70.87 | 70.09 | 70.15 | 1,035,393 | +0.12(+0.17%) |
Dec 21, 2023 | 69.81 | 70.08 | 68.98 | 70.03 | 980,320 | +0.69(+1.00%) |
Dec 20, 2023 | 70.96 | 71.31 | 69.22 | 69.34 | 1,272,582 | -1.61(-2.27%) |
Dec 19, 2023 | 71.41 | 71.84 | 70.86 | 70.95 | 711,482 | -0.18(-0.25%) |
Dec 18, 2023 | 71.25 | 71.72 | 70.75 | 71.13 | 951,165 | +0.22(+0.31%) |
Dec 15, 2023 | 71.26 | 71.47 | 69.77 | 70.91 | 3,187,897 | -0.81(-1.13%) |
Dec 14, 2023 | 72.65 | 73.02 | 71.04 | 71.72 | 1,512,950 | +0.20(+0.28%) |
Dec 13, 2023 | 69.75 | 71.77 | 69.54 | 71.52 | 1,386,449 | +1.65(+2.36%) |
Dec 12, 2023 | 70.17 | 70.60 | 69.64 | 69.88 | 752,100 | -0.19(-0.27%) |
Dec 11, 2023 | 69.60 | 70.28 | 69.47 | 70.06 | 601,935 | +0.23(+0.32%) |
Dec 08, 2023 | 69.67 | 69.94 | 69.39 | 69.84 | 822,876 | -0.19(-0.27%) |
Dec 07, 2023 | 70.42 | 70.66 | 69.80 | 70.02 | 951,283 | -0.51(-0.73%) |
Dec 06, 2023 | 70.99 | 71.41 | 70.33 | 70.54 | 876,097 | -0.20(-0.28%) |
Dec 05, 2023 | 71.05 | 71.05 | 70.21 | 70.73 | 905,950 | -0.50(-0.71%) |
Dec 04, 2023 | 70.62 | 71.31 | 70.16 | 71.24 | 1,164,244 | +0.35(+0.50%) |
Dec 01, 2023 | 70.05 | 70.95 | 69.68 | 70.88 | 1,507,979 | +0.76(+1.08%) |
Nov 30, 2023 | 69.09 | 70.14 | 68.92 | 70.12 | 1,076,006 | +1.00(+1.44%) |
Nov 29, 2023 | 69.60 | 70.20 | 69.07 | 69.13 | 844,238 | +0.02(+0.03%) |
Nov 28, 2023 | 69.22 | 69.68 | 68.92 | 69.11 | 1,279,600 | -0.51(-0.74%) |
Nov 27, 2023 | 69.21 | 70.11 | 69.05 | 69.62 | 899,459 | +0.49(+0.71%) |
Nov 24, 2023 | 68.57 | 69.33 | 68.51 | 69.13 | 275,961 | +0.36(+0.52%) |
Nov 22, 2023 | 69.36 | 69.62 | 68.66 | 68.77 | 539,198 | +0.27(+0.39%) |
Nov 21, 2023 | 68.48 | 68.65 | 67.95 | 68.51 | 672,410 | -0.06(-0.09%) |
Nov 20, 2023 | 68.29 | 68.80 | 67.93 | 68.56 | 621,628 | -0.02(-0.03%) |
Nov 17, 2023 | 69.54 | 69.63 | 68.38 | 68.58 | 947,186 | -0.40(-0.59%) |
Nov 16, 2023 | 68.83 | 69.49 | 68.34 | 68.99 | 1,439,439 | +0.56(+0.82%) |
Nov 15, 2023 | 67.89 | 68.88 | 67.89 | 68.43 | 1,166,231 | +0.37(+0.55%) |
Nov 14, 2023 | 66.40 | 68.49 | 66.12 | 68.05 | 1,285,259 | +3.49(+5.41%) |
Nov 13, 2023 | 64.49 | 64.90 | 64.12 | 64.56 | 743,620 | -0.20(-0.30%) |
Nov 10, 2023 | 64.62 | 64.86 | 63.97 | 64.76 | 1,132,442 | +0.66(+1.03%) |
Nov 09, 2023 | 65.23 | 65.23 | 63.72 | 64.10 | 872,221 | -0.86(-1.32%) |
Nov 08, 2023 | 64.96 | 65.22 | 64.30 | 64.95 | 939,770 | +0.18(+0.27%) |
Nov 07, 2023 | 65.55 | 65.73 | 64.30 | 64.78 | 1,345,274 | -0.66(-1.01%) |
Nov 06, 2023 | 66.67 | 66.78 | 64.58 | 65.44 | 1,588,084 | -1.50(-2.24%) |
Nov 03, 2023 | 66.76 | 67.73 | 66.57 | 66.94 | 1,981,441 | +1.09(+1.66%) |
Nov 02, 2023 | 65.99 | 66.49 | 65.62 | 65.84 | 2,073,898 | +0.76(+1.17%) |