Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.78 | 64.85 | 64.17 | 64.20 | 12,619 | -1.12(-1.71%) |
Jan 30, 2024 | 65.17 | 65.32 | 65.10 | 65.32 | 27,305 | -0.44(-0.67%) |
Jan 29, 2024 | 64.54 | 65.76 | 64.54 | 65.76 | 25,378 | +1.14(+1.76%) |
Jan 26, 2024 | 64.44 | 64.72 | 64.35 | 64.62 | 27,647 | +0.01(+0.02%) |
Jan 25, 2024 | 64.96 | 64.96 | 64.23 | 64.61 | 4,787 | +0.15(+0.23%) |
Jan 24, 2024 | 65.02 | 65.22 | 64.46 | 64.46 | 4,604 | +0.26(+0.41%) |
Jan 23, 2024 | 64.24 | 64.24 | 63.91 | 64.20 | 4,872 | -0.23(-0.36%) |
Jan 22, 2024 | 64.21 | 64.43 | 64.18 | 64.43 | 7,614 | +0.74(+1.16%) |
Jan 19, 2024 | 63.67 | 63.69 | 63.67 | 63.69 | 1,773 | +1.23(+1.97%) |
Jan 18, 2024 | 62.06 | 62.50 | 62.06 | 62.46 | 8,398 | +0.95(+1.54%) |
Jan 17, 2024 | 61.34 | 61.51 | 61.22 | 61.51 | 1,816 | -0.53(-0.85%) |
Jan 16, 2024 | 62.02 | 62.04 | 61.57 | 62.04 | 14,099 | -0.24(-0.38%) |
Jan 12, 2024 | 62.34 | 62.34 | 62.27 | 62.28 | 7,262 | -0.06(-0.10%) |
Jan 11, 2024 | 62.19 | 62.34 | 62.19 | 62.34 | 22,447 | +0.23(+0.36%) |
Jan 10, 2024 | 62.03 | 62.23 | 62.01 | 62.11 | 53,695 | +0.53(+0.87%) |
Jan 09, 2024 | 61.79 | 61.79 | 61.54 | 61.58 | 2,123 | +0.08(+0.13%) |
Jan 08, 2024 | 60.06 | 61.50 | 60.06 | 61.50 | 10,287 | +1.72(+2.87%) |
Jan 05, 2024 | 59.74 | 59.78 | 59.65 | 59.78 | 5,124 | +0.14(+0.24%) |
Jan 04, 2024 | 59.44 | 59.95 | 59.33 | 59.64 | 6,499 | -0.18(-0.29%) |
Jan 03, 2024 | 60.27 | 60.27 | 59.82 | 59.82 | 1,854 | -1.16(-1.90%) |
Jan 02, 2024 | 61.23 | 61.23 | 60.77 | 60.98 | 5,948 | -1.38(-2.22%) |
Dec 29, 2023 | 62.48 | 62.56 | 62.36 | 62.36 | 8,156 | -0.70(-1.12%) |
Dec 28, 2023 | 62.65 | 63.06 | 62.65 | 63.06 | 17,007 | +0.38(+0.61%) |
Dec 27, 2023 | 62.68 | 62.68 | 62.60 | 62.68 | 3,688 | +0.08(+0.12%) |
Dec 26, 2023 | 62.47 | 62.60 | 62.43 | 62.60 | 2,628 | +0.61(+0.99%) |
Dec 22, 2023 | 62.11 | 62.11 | 61.99 | 61.99 | 9,594 | +0.06(+0.10%) |
Dec 21, 2023 | 61.48 | 61.93 | 61.48 | 61.93 | 5,750 | +1.17(+1.93%) |
Dec 20, 2023 | 61.68 | 61.68 | 60.76 | 60.76 | 4,073 | -1.13(-1.83%) |
Dec 19, 2023 | 61.56 | 61.89 | 61.56 | 61.89 | 18,279 | +0.55(+0.90%) |
Dec 18, 2023 | 61.29 | 61.48 | 61.27 | 61.34 | 3,207 | +0.13(+0.22%) |
Dec 15, 2023 | 61.12 | 61.29 | 61.12 | 61.21 | 7,582 | +0.07(+0.12%) |
Dec 14, 2023 | 61.19 | 61.25 | 61.05 | 61.14 | 5,381 | +0.71(+1.17%) |
Dec 13, 2023 | 59.79 | 60.50 | 59.55 | 60.43 | 11,465 | +0.63(+1.05%) |
Dec 12, 2023 | 59.51 | 59.80 | 59.48 | 59.80 | 81,694 | +0.68(+1.15%) |
Dec 11, 2023 | 59.18 | 59.18 | 59.12 | 59.12 | 2,950 | +0.77(+1.32%) |
Dec 08, 2023 | 58.05 | 58.46 | 57.88 | 58.34 | 83,693 | +0.51(+0.88%) |
Dec 07, 2023 | 57.53 | 57.85 | 57.53 | 57.84 | 12,238 | +0.57(+0.99%) |
Dec 06, 2023 | 58.07 | 58.07 | 57.23 | 57.27 | 13,219 | -0.28(-0.50%) |
Dec 05, 2023 | 57.49 | 57.55 | 57.49 | 57.55 | 12,963 | -0.34(-0.58%) |
Dec 04, 2023 | 57.83 | 57.89 | 57.42 | 57.89 | 11,418 | -0.65(-1.11%) |
Dec 01, 2023 | 58.41 | 58.54 | 58.41 | 58.54 | 25,399 | +0.69(+1.19%) |
Nov 30, 2023 | 57.67 | 57.85 | 57.60 | 57.85 | 11,461 | -0.10(-0.17%) |
Nov 29, 2023 | 58.21 | 58.21 | 57.95 | 57.95 | 11,009 | +0.48(+0.84%) |
Nov 28, 2023 | 57.59 | 57.59 | 57.36 | 57.47 | 28,695 | +0.03(+0.05%) |
Nov 27, 2023 | 57.60 | 57.60 | 57.44 | 57.44 | 1,595 | -0.08(-0.13%) |
Nov 24, 2023 | 57.52 | 57.53 | 57.47 | 57.52 | 2,019 | +0.16(+0.28%) |
Nov 22, 2023 | 57.35 | 57.36 | 57.35 | 57.36 | 956 | +0.34(+0.59%) |
Nov 21, 2023 | 56.87 | 57.02 | 56.87 | 57.02 | 7,003 | -0.35(-0.61%) |
Nov 20, 2023 | 56.89 | 57.39 | 56.89 | 57.37 | 1,692 | +0.69(+1.22%) |
Nov 17, 2023 | 56.58 | 56.69 | 56.58 | 56.68 | 15,441 | +0.35(+0.62%) |
Nov 16, 2023 | 56.19 | 56.33 | 56.19 | 56.33 | 10,442 | -0.01(-0.01%) |
Nov 15, 2023 | 56.42 | 56.42 | 56.34 | 56.34 | 12,584 | -0.03(-0.06%) |
Nov 14, 2023 | 55.98 | 56.37 | 55.98 | 56.37 | 11,246 | +1.61(+2.95%) |
Nov 13, 2023 | 54.70 | 54.90 | 54.70 | 54.75 | 7,114 | +0.14(+0.25%) |
Nov 10, 2023 | 54.08 | 54.62 | 54.08 | 54.62 | 3,289 | +1.13(+2.12%) |
Nov 09, 2023 | 54.14 | 54.14 | 53.48 | 53.48 | 12,978 | -0.46(-0.84%) |
Nov 08, 2023 | 53.84 | 53.94 | 53.84 | 53.94 | 8,052 | +0.24(+0.44%) |
Nov 07, 2023 | 53.46 | 53.83 | 53.46 | 53.70 | 776 | +0.50(+0.94%) |
Nov 06, 2023 | 53.13 | 53.20 | 53.13 | 53.20 | 10,260 | -0.07(-0.13%) |
Nov 03, 2023 | 52.83 | 53.47 | 52.83 | 53.27 | 19,442 | +0.98(+1.88%) |
Nov 02, 2023 | 52.35 | 52.36 | 52.26 | 52.29 | 149,367 | +0.88(+1.71%) |