Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.66 | 72.54 | 69.62 | 70.67 | 5,079,000 | -1.30(-1.81%) |
Jan 30, 2024 | 73.50 | 74.15 | 70.85 | 71.97 | 4,036,542 | -0.96(-1.32%) |
Jan 29, 2024 | 72.00 | 72.95 | 71.20 | 72.93 | 4,311,428 | +1.76(+2.47%) |
Jan 26, 2024 | 73.14 | 73.89 | 70.80 | 71.17 | 7,077,098 | -2.74(-3.71%) |
Jan 25, 2024 | 76.49 | 79.65 | 73.26 | 73.91 | 8,778,693 | -1.83(-2.42%) |
Jan 24, 2024 | 77.20 | 77.67 | 74.80 | 75.74 | 6,965,452 | -0.61(-0.80%) |
Jan 23, 2024 | 77.00 | 77.59 | 75.46 | 76.35 | 4,080,662 | -0.76(-0.99%) |
Jan 22, 2024 | 78.58 | 79.94 | 76.50 | 77.11 | 7,689,379 | -1.47(-1.87%) |
Jan 19, 2024 | 75.07 | 78.97 | 74.43 | 78.58 | 9,956,492 | +4.35(+5.86%) |
Jan 18, 2024 | 72.00 | 74.80 | 71.41 | 74.23 | 11,255,163 | +4.37(+6.26%) |
Jan 17, 2024 | 68.00 | 69.96 | 66.66 | 69.86 | 7,218,359 | +1.38(+2.02%) |
Jan 16, 2024 | 70.00 | 70.00 | 67.55 | 68.48 | 7,085,522 | -1.52(-2.17%) |
Jan 12, 2024 | 70.85 | 70.91 | 69.01 | 70.00 | 4,026,009 | +0.23(+0.33%) |
Jan 11, 2024 | 71.67 | 71.87 | 68.19 | 69.77 | 6,389,088 | -1.00(-1.41%) |
Jan 10, 2024 | 73.00 | 74.38 | 69.86 | 70.77 | 7,430,951 | -1.11(-1.54%) |
Jan 09, 2024 | 72.80 | 72.98 | 70.91 | 71.88 | 5,967,893 | -0.96(-1.32%) |
Jan 08, 2024 | 67.76 | 73.18 | 67.52 | 72.84 | 9,286,691 | +5.79(+8.64%) |
Jan 05, 2024 | 69.12 | 70.39 | 66.52 | 67.05 | 7,356,691 | -1.34(-1.96%) |
Jan 04, 2024 | 68.99 | 69.60 | 67.14 | 68.39 | 5,748,298 | +0.48(+0.71%) |
Jan 03, 2024 | 67.07 | 68.50 | 65.11 | 67.91 | 7,850,240 | -1.01(-1.47%) |
Jan 02, 2024 | 73.50 | 73.52 | 68.24 | 68.92 | 9,757,646 | -6.22(-8.28%) |
Dec 29, 2023 | 78.36 | 78.66 | 74.60 | 75.14 | 11,178,336 | -2.33(-3.00%) |
Dec 28, 2023 | 74.79 | 78.35 | 74.50 | 77.47 | 9,146,622 | +3.22(+4.34%) |
Dec 27, 2023 | 74.50 | 74.76 | 73.41 | 74.25 | 3,796,458 | +0.84(+1.14%) |
Dec 26, 2023 | 73.27 | 74.00 | 71.76 | 73.41 | 4,026,702 | +1.12(+1.55%) |
Dec 22, 2023 | 72.00 | 73.44 | 71.48 | 72.29 | 5,763,869 | +1.09(+1.53%) |
Dec 21, 2023 | 70.00 | 71.95 | 69.30 | 71.20 | 5,402,288 | +2.80(+4.09%) |
Dec 20, 2023 | 69.50 | 72.99 | 68.38 | 68.40 | 8,156,063 | -1.03(-1.48%) |
Dec 19, 2023 | 69.23 | 70.55 | 68.81 | 69.43 | 3,894,209 | +0.56(+0.81%) |
Dec 18, 2023 | 69.96 | 70.09 | 68.02 | 68.87 | 4,734,621 | -2.16(-3.04%) |
Dec 15, 2023 | 70.50 | 71.89 | 69.29 | 71.03 | 7,058,444 | +0.30(+0.42%) |
Dec 14, 2023 | 66.52 | 71.79 | 66.37 | 70.73 | 11,824,861 | +5.12(+7.81%) |
Dec 13, 2023 | 65.41 | 66.50 | 62.75 | 65.61 | 7,006,370 | +0.90(+1.39%) |
Dec 12, 2023 | 65.00 | 66.25 | 63.28 | 64.71 | 5,702,980 | -0.18(-0.28%) |
Dec 11, 2023 | 67.26 | 67.26 | 64.29 | 64.89 | 7,621,204 | -2.34(-3.48%) |
Dec 08, 2023 | 62.44 | 67.44 | 62.23 | 67.23 | 18,815,942 | +4.79(+7.67%) |
Dec 07, 2023 | 61.52 | 62.97 | 61.20 | 62.44 | 3,137,542 | +1.38(+2.26%) |
Dec 06, 2023 | 64.35 | 64.69 | 60.89 | 61.06 | 5,420,658 | -2.53(-3.98%) |
Dec 05, 2023 | 61.73 | 64.35 | 60.37 | 63.59 | 6,659,792 | +1.66(+2.68%) |
Dec 04, 2023 | 63.90 | 63.90 | 60.80 | 61.93 | 5,006,217 | -1.97(-3.08%) |
Dec 01, 2023 | 61.51 | 64.43 | 60.91 | 63.90 | 5,446,201 | +2.40(+3.90%) |
Nov 30, 2023 | 62.58 | 63.50 | 60.91 | 61.50 | 4,825,402 | -0.71(-1.14%) |
Nov 29, 2023 | 62.52 | 63.41 | 61.69 | 62.21 | 3,636,591 | +0.29(+0.47%) |
Nov 28, 2023 | 60.84 | 62.68 | 60.79 | 61.92 | 4,102,323 | +0.92(+1.51%) |
Nov 27, 2023 | 63.05 | 63.69 | 60.99 | 61.00 | 6,672,932 | -2.88(-4.51%) |
Nov 24, 2023 | 61.50 | 64.20 | 61.41 | 63.88 | 6,004,970 | +2.12(+3.43%) |
Nov 22, 2023 | 59.00 | 64.92 | 59.00 | 61.76 | 15,119,707 | +3.10(+5.28%) |
Nov 21, 2023 | 58.00 | 58.90 | 56.43 | 58.66 | 5,585,704 | -0.02(-0.03%) |
Nov 20, 2023 | 55.35 | 59.24 | 55.27 | 58.68 | 7,792,279 | +3.69(+6.71%) |
Nov 17, 2023 | 55.11 | 55.74 | 54.26 | 54.99 | 3,443,900 | +0.76(+1.40%) |
Nov 16, 2023 | 55.51 | 55.68 | 53.47 | 54.23 | 3,284,815 | -1.20(-2.16%) |
Nov 15, 2023 | 54.40 | 56.03 | 54.08 | 55.43 | 5,815,702 | +2.00(+3.74%) |
Nov 14, 2023 | 53.00 | 53.50 | 52.28 | 53.43 | 3,527,941 | +1.74(+3.37%) |
Nov 13, 2023 | 52.20 | 52.50 | 50.57 | 51.69 | 4,523,180 | -0.58(-1.11%) |
Nov 10, 2023 | 52.00 | 52.50 | 51.01 | 52.27 | 5,803,952 | +0.69(+1.34%) |
Nov 09, 2023 | 51.00 | 52.05 | 49.82 | 51.58 | 15,344,692 | -2.82(-5.18%) |
Nov 08, 2023 | 55.27 | 55.56 | 53.39 | 54.40 | 5,885,501 | -0.87(-1.57%) |
Nov 07, 2023 | 53.45 | 56.10 | 53.26 | 55.27 | 4,529,568 | +2.17(+4.09%) |
Nov 06, 2023 | 53.98 | 54.46 | 52.52 | 53.10 | 2,350,652 | -0.39(-0.73%) |
Nov 03, 2023 | 52.82 | 53.86 | 52.25 | 53.49 | 2,545,037 | +0.67(+1.27%) |
Nov 02, 2023 | 51.40 | 53.56 | 51.30 | 52.82 | 4,747,472 | +2.30(+4.55%) |