Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.84 | 68.42 | 67.54 | 67.59 | 528,987 | +0.25(+0.37%) |
Jan 30, 2024 | 67.45 | 67.68 | 67.14 | 67.34 | 21,108 | +0.04(+0.07%) |
Jan 29, 2024 | 66.66 | 67.35 | 66.43 | 67.30 | 527,871 | +0.84(+1.26%) |
Jan 26, 2024 | 66.99 | 66.99 | 66.19 | 66.46 | 533,931 | +1.56(+2.40%) |
Jan 25, 2024 | 64.85 | 64.99 | 64.45 | 64.90 | 36,163 | -1.21(-1.83%) |
Jan 24, 2024 | 66.69 | 66.69 | 66.01 | 66.11 | 14,085 | +0.63(+0.97%) |
Jan 23, 2024 | 65.68 | 66.00 | 65.17 | 65.48 | 18,149 | +0.87(+1.35%) |
Jan 22, 2024 | 64.37 | 64.75 | 64.37 | 64.61 | 34,734 | -0.19(-0.29%) |
Jan 19, 2024 | 64.36 | 64.89 | 64.25 | 64.80 | 50,535 | -0.31(-0.48%) |
Jan 18, 2024 | 64.92 | 65.50 | 64.78 | 65.11 | 31,863 | +0.48(+0.74%) |
Jan 17, 2024 | 65.04 | 65.04 | 64.20 | 64.63 | 153,386 | -1.96(-2.94%) |
Jan 16, 2024 | 66.31 | 66.91 | 66.10 | 66.59 | 31,048 | -0.69(-1.03%) |
Jan 12, 2024 | 67.81 | 67.94 | 67.25 | 67.28 | 46,859 | -1.48(-2.16%) |
Jan 11, 2024 | 69.29 | 69.29 | 68.14 | 68.77 | 21,697 | -0.48(-0.70%) |
Jan 10, 2024 | 69.18 | 69.43 | 69.00 | 69.25 | 13,090 | -0.50(-0.72%) |
Jan 09, 2024 | 69.78 | 70.00 | 69.55 | 69.75 | 47,201 | -0.09(-0.13%) |
Jan 08, 2024 | 68.80 | 70.00 | 68.80 | 69.84 | 21,694 | +1.47(+2.15%) |
Jan 05, 2024 | 67.96 | 69.38 | 67.96 | 68.37 | 14,199 | +0.17(+0.25%) |
Jan 04, 2024 | 68.56 | 68.80 | 68.20 | 68.20 | 26,820 | +0.19(+0.28%) |
Jan 03, 2024 | 68.26 | 68.32 | 67.56 | 68.01 | 29,037 | -1.27(-1.84%) |
Jan 02, 2024 | 69.15 | 69.60 | 68.97 | 69.28 | 24,068 | +0.19(+0.27%) |
Dec 29, 2023 | 68.78 | 69.50 | 68.78 | 69.10 | 39,385 | +0.10(+0.14%) |
Dec 28, 2023 | 69.45 | 69.45 | 68.90 | 69.00 | 50,191 | -0.55(-0.79%) |
Dec 27, 2023 | 69.60 | 69.78 | 69.52 | 69.55 | 17,715 | -0.08(-0.11%) |
Dec 26, 2023 | 69.39 | 69.73 | 69.06 | 69.63 | 28,952 | +0.41(+0.60%) |
Dec 22, 2023 | 69.59 | 69.67 | 69.00 | 69.22 | 26,405 | +0.09(+0.12%) |
Dec 21, 2023 | 68.98 | 69.13 | 68.68 | 69.13 | 16,319 | +0.60(+0.88%) |
Dec 20, 2023 | 69.06 | 69.36 | 68.50 | 68.53 | 24,875 | -0.96(-1.38%) |
Dec 19, 2023 | 69.24 | 69.65 | 69.24 | 69.48 | 24,397 | -0.10(-0.14%) |
Dec 18, 2023 | 69.41 | 69.60 | 69.17 | 69.58 | 53,233 | -0.52(-0.74%) |
Dec 15, 2023 | 70.14 | 70.40 | 69.92 | 70.10 | 41,980 | +0.38(+0.54%) |
Dec 14, 2023 | 69.46 | 69.91 | 69.35 | 69.72 | 19,531 | +2.04(+3.02%) |
Dec 13, 2023 | 67.15 | 67.92 | 66.48 | 67.68 | 24,182 | -0.17(-0.24%) |
Dec 12, 2023 | 67.98 | 68.15 | 67.70 | 67.85 | 54,598 | -0.13(-0.20%) |
Dec 11, 2023 | 67.65 | 68.00 | 67.61 | 67.98 | 36,247 | +0.13(+0.19%) |
Dec 08, 2023 | 67.47 | 67.99 | 67.10 | 67.85 | 27,741 | +0.34(+0.50%) |
Dec 07, 2023 | 67.40 | 67.62 | 67.14 | 67.51 | 30,869 | +0.46(+0.69%) |
Dec 06, 2023 | 67.16 | 67.83 | 67.00 | 67.05 | 19,255 | +0.64(+0.96%) |
Dec 05, 2023 | 66.00 | 66.62 | 65.92 | 66.41 | 16,104 | +0.71(+1.08%) |
Dec 04, 2023 | 65.55 | 65.81 | 65.45 | 65.70 | 31,311 | +0.15(+0.23%) |
Dec 01, 2023 | 64.89 | 65.63 | 64.73 | 65.55 | 23,612 | +0.40(+0.61%) |
Nov 30, 2023 | 65.03 | 65.15 | 64.80 | 65.15 | 21,800 | +0.05(+0.08%) |
Nov 29, 2023 | 64.86 | 65.27 | 64.76 | 65.10 | 23,626 | +1.52(+2.40%) |
Nov 28, 2023 | 63.49 | 63.81 | 63.11 | 63.58 | 34,969 | -0.41(-0.65%) |
Nov 27, 2023 | 63.89 | 64.00 | 63.64 | 63.99 | 30,523 | -0.07(-0.11%) |
Nov 24, 2023 | 63.49 | 64.08 | 63.49 | 64.06 | 8,619 | +0.61(+0.96%) |
Nov 22, 2023 | 63.55 | 63.69 | 63.34 | 63.45 | 23,448 | -0.13(-0.20%) |
Nov 21, 2023 | 64.26 | 64.26 | 63.50 | 63.58 | 62,110 | -1.03(-1.60%) |
Nov 20, 2023 | 64.16 | 64.67 | 64.16 | 64.61 | 25,493 | +0.77(+1.21%) |
Nov 17, 2023 | 63.66 | 63.96 | 63.50 | 63.84 | 18,392 | +1.01(+1.60%) |
Nov 16, 2023 | 63.58 | 63.66 | 62.74 | 62.84 | 49,640 | -0.82(-1.30%) |
Nov 15, 2023 | 63.40 | 63.89 | 63.30 | 63.66 | 22,416 | +0.46(+0.73%) |
Nov 14, 2023 | 62.45 | 63.20 | 62.45 | 63.20 | 33,421 | +2.55(+4.20%) |
Nov 13, 2023 | 60.22 | 60.78 | 60.00 | 60.65 | 19,553 | -0.05(-0.08%) |
Nov 10, 2023 | 60.35 | 60.80 | 60.11 | 60.70 | 25,045 | -0.08(-0.13%) |
Nov 09, 2023 | 61.88 | 61.88 | 60.78 | 60.78 | 27,523 | -0.68(-1.11%) |
Nov 08, 2023 | 61.49 | 61.62 | 61.24 | 61.46 | 23,166 | +0.66(+1.08%) |
Nov 07, 2023 | 60.86 | 61.00 | 60.63 | 60.80 | 20,126 | -0.80(-1.29%) |
Nov 06, 2023 | 62.01 | 62.20 | 61.43 | 61.60 | 20,275 | -0.55(-0.88%) |
Nov 03, 2023 | 62.50 | 62.71 | 62.04 | 62.15 | 56,704 | +0.89(+1.45%) |
Nov 02, 2023 | 61.10 | 61.41 | 60.84 | 61.26 | 39,521 | +1.80(+3.02%) |