Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.27 | 66.27 | 65.47 | 65.51 | 15,366 | -0.86(-1.29%) |
Jan 30, 2024 | 66.03 | 66.39 | 65.91 | 66.37 | 43,043 | +0.20(+0.30%) |
Jan 29, 2024 | 65.84 | 66.17 | 65.72 | 66.17 | 24,267 | +0.29(+0.44%) |
Jan 26, 2024 | 65.84 | 65.99 | 65.71 | 65.88 | 28,455 | +0.04(+0.06%) |
Jan 25, 2024 | 65.69 | 65.91 | 65.49 | 65.84 | 13,021 | +0.60(+0.92%) |
Jan 24, 2024 | 65.69 | 65.77 | 65.20 | 65.24 | 27,196 | -0.29(-0.44%) |
Jan 23, 2024 | 65.40 | 65.53 | 65.28 | 65.53 | 16,211 | +0.18(+0.27%) |
Jan 22, 2024 | 65.18 | 65.45 | 65.18 | 65.35 | 23,271 | +0.30(+0.46%) |
Jan 19, 2024 | 64.63 | 65.16 | 64.39 | 65.05 | 21,220 | +0.59(+0.91%) |
Jan 18, 2024 | 64.29 | 64.53 | 64.03 | 64.46 | 21,744 | +0.32(+0.50%) |
Jan 17, 2024 | 64.11 | 64.44 | 63.94 | 64.15 | 32,583 | -0.41(-0.63%) |
Jan 16, 2024 | 64.72 | 64.78 | 64.40 | 64.55 | 32,051 | -0.47(-0.72%) |
Jan 12, 2024 | 65.24 | 65.31 | 64.79 | 65.02 | 31,917 | +0.13(+0.20%) |
Jan 11, 2024 | 65.10 | 65.10 | 64.48 | 64.89 | 26,351 | -0.18(-0.28%) |
Jan 10, 2024 | 64.98 | 65.17 | 64.84 | 65.07 | 24,774 | +0.17(+0.26%) |
Jan 09, 2024 | 64.90 | 65.00 | 64.77 | 64.90 | 30,998 | -0.35(-0.53%) |
Jan 08, 2024 | 64.69 | 65.27 | 64.61 | 65.25 | 34,464 | +0.43(+0.66%) |
Jan 05, 2024 | 64.55 | 65.01 | 64.51 | 64.82 | 73,230 | +0.15(+0.23%) |
Jan 04, 2024 | 64.68 | 65.10 | 64.63 | 64.67 | 78,228 | -0.07(-0.11%) |
Jan 03, 2024 | 65.03 | 65.06 | 64.68 | 64.74 | 46,392 | -0.43(-0.66%) |
Jan 02, 2024 | 64.65 | 65.36 | 64.65 | 65.17 | 86,117 | +0.14(+0.21%) |
Dec 29, 2023 | 65.17 | 65.17 | 64.81 | 65.03 | 35,754 | -0.12(-0.18%) |
Dec 28, 2023 | 65.11 | 65.24 | 65.07 | 65.15 | 25,765 | +0.00(+0.00%) |
Dec 27, 2023 | 64.95 | 65.16 | 64.93 | 65.15 | 24,814 | +0.16(+0.24%) |
Dec 26, 2023 | 64.79 | 65.15 | 64.77 | 64.99 | 23,600 | +0.29(+0.45%) |
Dec 22, 2023 | 64.57 | 64.94 | 64.56 | 64.70 | 35,502 | +0.31(+0.48%) |
Dec 21, 2023 | 64.26 | 64.44 | 63.97 | 64.39 | 31,899 | +0.45(+0.70%) |
Dec 20, 2023 | 64.75 | 64.98 | 63.95 | 63.95 | 19,172 | -0.93(-1.44%) |
Dec 19, 2023 | 64.56 | 64.88 | 64.56 | 64.88 | 36,499 | +0.41(+0.63%) |
Dec 18, 2023 | 64.57 | 64.65 | 64.47 | 64.47 | 28,582 | +0.08(+0.12%) |
Dec 15, 2023 | 64.52 | 64.55 | 64.24 | 64.39 | 26,761 | -0.20(-0.31%) |
Dec 14, 2023 | 64.48 | 64.92 | 64.48 | 64.59 | 22,297 | +0.51(+0.79%) |
Dec 13, 2023 | 62.90 | 64.11 | 62.89 | 64.09 | 22,802 | +1.07(+1.70%) |
Dec 12, 2023 | 62.84 | 63.03 | 62.70 | 63.02 | 25,933 | +0.11(+0.17%) |
Dec 11, 2023 | 62.61 | 62.93 | 62.61 | 62.91 | 17,008 | +0.40(+0.63%) |
Dec 08, 2023 | 62.34 | 62.62 | 62.24 | 62.51 | 27,543 | +0.28(+0.45%) |
Dec 07, 2023 | 62.18 | 62.35 | 62.13 | 62.23 | 44,438 | +0.22(+0.35%) |
Dec 06, 2023 | 62.33 | 62.49 | 62.00 | 62.02 | 24,901 | -0.25(-0.40%) |
Dec 05, 2023 | 62.33 | 62.34 | 62.18 | 62.26 | 38,446 | -0.22(-0.35%) |
Dec 04, 2023 | 62.15 | 62.57 | 62.15 | 62.48 | 25,202 | -0.02(-0.03%) |
Dec 01, 2023 | 61.84 | 62.54 | 61.84 | 62.50 | 20,504 | +0.67(+1.09%) |
Nov 30, 2023 | 61.62 | 61.87 | 61.50 | 61.83 | 36,953 | +0.44(+0.71%) |
Nov 29, 2023 | 61.69 | 61.80 | 61.37 | 61.39 | 23,863 | -0.01(-0.02%) |
Nov 28, 2023 | 61.27 | 61.62 | 61.27 | 61.40 | 65,549 | +0.03(+0.06%) |
Nov 27, 2023 | 61.41 | 61.42 | 61.29 | 61.37 | 512,634 | -0.16(-0.27%) |
Nov 24, 2023 | 61.42 | 61.59 | 61.42 | 61.53 | 13,655 | +0.11(+0.19%) |
Nov 22, 2023 | 61.32 | 61.43 | 61.21 | 61.42 | 24,158 | +0.21(+0.34%) |
Nov 21, 2023 | 61.21 | 61.26 | 61.02 | 61.21 | 52,702 | -0.11(-0.18%) |
Nov 20, 2023 | 60.98 | 61.49 | 60.96 | 61.32 | 49,872 | +0.24(+0.40%) |
Nov 17, 2023 | 61.04 | 61.19 | 60.93 | 61.07 | 57,672 | +0.29(+0.47%) |
Nov 16, 2023 | 60.90 | 60.96 | 60.60 | 60.79 | 23,266 | -0.25(-0.40%) |
Nov 15, 2023 | 60.88 | 61.24 | 60.88 | 61.03 | 45,946 | +0.20(+0.33%) |
Nov 14, 2023 | 60.33 | 61.03 | 60.33 | 60.83 | 25,740 | +1.29(+2.16%) |
Nov 13, 2023 | 59.47 | 59.68 | 59.40 | 59.55 | 17,055 | -0.11(-0.19%) |
Nov 10, 2023 | 59.26 | 59.68 | 59.00 | 59.66 | 25,882 | +0.69(+1.17%) |
Nov 09, 2023 | 59.65 | 59.65 | 58.96 | 58.98 | 34,732 | -0.54(-0.91%) |
Nov 08, 2023 | 59.66 | 59.70 | 59.34 | 59.52 | 21,267 | -0.10(-0.17%) |
Nov 07, 2023 | 59.65 | 59.74 | 59.52 | 59.62 | 160,155 | -0.17(-0.28%) |
Nov 06, 2023 | 59.95 | 59.95 | 59.66 | 59.79 | 116,888 | -0.14(-0.24%) |
Nov 03, 2023 | 59.85 | 60.14 | 59.85 | 59.93 | 20,250 | +0.50(+0.85%) |
Nov 02, 2023 | 58.55 | 59.43 | 58.55 | 59.42 | 28,195 | +1.28(+2.20%) |