Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.89 | 65.36 | 64.27 | 64.36 | 4,618,527 | -0.44(-0.67%) |
Jan 30, 2024 | 63.84 | 64.84 | 63.76 | 64.80 | 3,046,566 | +1.08(+1.70%) |
Jan 29, 2024 | 64.07 | 64.21 | 63.61 | 63.72 | 3,253,885 | -0.25(-0.39%) |
Jan 26, 2024 | 64.23 | 64.33 | 63.85 | 63.97 | 2,845,291 | +0.04(+0.06%) |
Jan 25, 2024 | 63.32 | 64.04 | 63.04 | 63.93 | 3,096,943 | +0.82(+1.30%) |
Jan 24, 2024 | 64.11 | 64.13 | 63.06 | 63.10 | 3,521,138 | -1.10(-1.71%) |
Jan 23, 2024 | 62.86 | 64.40 | 62.86 | 64.20 | 4,490,550 | +1.56(+2.48%) |
Jan 22, 2024 | 62.50 | 62.91 | 61.96 | 62.65 | 4,365,165 | +0.03(+0.05%) |
Jan 19, 2024 | 62.90 | 62.91 | 62.12 | 62.62 | 3,797,949 | -0.16(-0.25%) |
Jan 18, 2024 | 62.19 | 62.79 | 61.86 | 62.78 | 3,893,372 | +0.22(+0.35%) |
Jan 17, 2024 | 62.16 | 63.13 | 62.03 | 62.56 | 4,870,347 | +0.26(+0.41%) |
Jan 16, 2024 | 63.05 | 63.40 | 62.21 | 62.30 | 4,136,610 | -0.56(-0.88%) |
Jan 12, 2024 | 62.89 | 63.05 | 62.54 | 62.86 | 4,336,120 | +0.33(+0.52%) |
Jan 11, 2024 | 62.54 | 62.90 | 62.09 | 62.53 | 5,775,765 | -0.09(-0.14%) |
Jan 10, 2024 | 63.50 | 63.76 | 62.40 | 62.62 | 4,604,809 | -1.22(-1.91%) |
Jan 09, 2024 | 63.50 | 64.18 | 63.02 | 63.84 | 4,819,753 | +0.33(+0.52%) |
Jan 08, 2024 | 63.79 | 64.00 | 63.39 | 63.51 | 4,101,772 | -0.34(-0.54%) |
Jan 05, 2024 | 64.55 | 64.75 | 63.20 | 63.85 | 4,087,674 | -0.74(-1.14%) |
Jan 04, 2024 | 65.56 | 65.68 | 64.55 | 64.59 | 3,956,905 | -0.97(-1.48%) |
Jan 03, 2024 | 65.95 | 66.50 | 65.48 | 65.56 | 5,575,163 | -0.02(-0.03%) |
Jan 02, 2024 | 63.86 | 65.76 | 63.86 | 65.58 | 5,357,687 | +1.58(+2.47%) |
Dec 29, 2023 | 63.77 | 64.33 | 63.59 | 64.00 | 3,876,483 | +0.17(+0.26%) |
Dec 28, 2023 | 63.52 | 63.95 | 63.52 | 63.83 | 2,412,064 | +0.23(+0.36%) |
Dec 27, 2023 | 63.50 | 63.69 | 63.14 | 63.61 | 2,627,452 | +0.04(+0.06%) |
Dec 26, 2023 | 63.19 | 63.68 | 63.01 | 63.57 | 3,196,039 | +0.19(+0.29%) |
Dec 22, 2023 | 63.23 | 63.88 | 63.05 | 63.38 | 3,268,231 | +0.29(+0.47%) |
Dec 21, 2023 | 63.27 | 64.07 | 62.49 | 63.09 | 4,720,660 | -0.12(-0.19%) |
Dec 20, 2023 | 62.83 | 64.36 | 62.78 | 63.21 | 8,133,676 | -2.34(-3.57%) |
Dec 19, 2023 | 65.47 | 65.66 | 65.01 | 65.54 | 4,905,203 | +0.36(+0.56%) |
Dec 18, 2023 | 64.18 | 65.45 | 63.94 | 65.18 | 5,542,110 | +1.10(+1.72%) |
Dec 15, 2023 | 64.52 | 64.85 | 63.80 | 64.08 | 12,044,074 | -1.08(-1.66%) |
Dec 14, 2023 | 66.88 | 67.05 | 65.13 | 65.16 | 6,193,294 | -1.49(-2.24%) |
Dec 13, 2023 | 65.57 | 66.87 | 65.45 | 66.65 | 4,458,887 | +1.08(+1.65%) |
Dec 12, 2023 | 65.17 | 65.58 | 64.75 | 65.57 | 3,909,545 | +0.65(+1.00%) |
Dec 11, 2023 | 64.26 | 64.98 | 64.24 | 64.92 | 3,490,251 | +0.60(+0.93%) |
Dec 08, 2023 | 65.27 | 65.36 | 64.32 | 64.33 | 2,496,294 | -0.90(-1.39%) |
Dec 07, 2023 | 64.92 | 65.51 | 64.05 | 65.23 | 3,723,298 | +0.49(+0.76%) |
Dec 06, 2023 | 63.39 | 65.08 | 63.32 | 64.74 | 3,631,716 | +1.35(+2.12%) |
Dec 05, 2023 | 64.00 | 64.29 | 63.16 | 63.39 | 3,039,302 | -0.42(-0.66%) |
Dec 04, 2023 | 62.94 | 64.08 | 62.94 | 63.81 | 3,439,416 | +0.81(+1.28%) |
Dec 01, 2023 | 62.46 | 63.04 | 62.21 | 63.01 | 3,408,785 | +0.46(+0.74%) |
Nov 30, 2023 | 61.51 | 62.67 | 61.31 | 62.55 | 6,961,825 | +1.05(+1.71%) |
Nov 29, 2023 | 62.24 | 62.28 | 61.48 | 61.50 | 4,590,552 | -0.82(-1.31%) |
Nov 28, 2023 | 62.39 | 62.67 | 62.03 | 62.31 | 4,653,821 | -0.16(-0.25%) |
Nov 27, 2023 | 63.75 | 63.97 | 62.31 | 62.47 | 4,466,534 | -1.57(-2.45%) |
Nov 24, 2023 | 63.87 | 64.05 | 63.50 | 64.04 | 1,284,955 | +0.30(+0.48%) |
Nov 22, 2023 | 63.88 | 64.15 | 63.48 | 63.74 | 2,796,509 | +0.21(+0.32%) |
Nov 21, 2023 | 63.25 | 63.58 | 62.63 | 63.53 | 2,962,489 | +0.52(+0.83%) |
Nov 20, 2023 | 63.41 | 63.51 | 62.63 | 63.01 | 3,221,343 | -0.62(-0.97%) |
Nov 17, 2023 | 64.13 | 64.19 | 62.67 | 63.63 | 4,705,434 | -0.26(-0.40%) |
Nov 16, 2023 | 63.27 | 64.03 | 63.18 | 63.88 | 9,572,032 | +0.32(+0.51%) |
Nov 15, 2023 | 63.88 | 64.23 | 63.51 | 63.56 | 7,455,140 | -0.45(-0.71%) |
Nov 14, 2023 | 64.01 | 64.38 | 63.91 | 64.01 | 4,738,384 | -0.01(-0.02%) |
Nov 13, 2023 | 63.96 | 64.44 | 63.93 | 64.02 | 3,475,268 | -0.12(-0.18%) |
Nov 10, 2023 | 64.30 | 64.45 | 63.91 | 64.14 | 3,213,565 | -0.25(-0.38%) |
Nov 09, 2023 | 64.30 | 64.56 | 64.03 | 64.38 | 3,629,833 | +0.24(+0.37%) |
Nov 08, 2023 | 63.98 | 64.53 | 63.88 | 64.15 | 3,766,589 | +0.19(+0.29%) |
Nov 07, 2023 | 64.05 | 64.54 | 63.87 | 63.96 | 3,405,291 | -0.12(-0.18%) |
Nov 06, 2023 | 64.55 | 64.74 | 64.04 | 64.08 | 4,016,003 | -0.51(-0.79%) |
Nov 03, 2023 | 65.34 | 65.49 | 64.56 | 64.59 | 3,221,313 | -0.49(-0.75%) |
Nov 02, 2023 | 63.81 | 65.30 | 63.75 | 65.08 | 3,776,010 | +1.12(+1.75%) |