Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.98 | 68.18 | 67.98 | 68.05 | 36,275 | +0.21(+0.30%) |
Jan 30, 2024 | 67.88 | 67.88 | 67.65 | 67.85 | 41,282 | +0.05(+0.07%) |
Jan 29, 2024 | 67.64 | 67.80 | 67.64 | 67.80 | 67,378 | +0.27(+0.39%) |
Jan 26, 2024 | 67.63 | 67.63 | 67.49 | 67.53 | 71,465 | -0.10(-0.15%) |
Jan 25, 2024 | 67.62 | 67.63 | 67.51 | 67.63 | 55,427 | +0.31(+0.45%) |
Jan 24, 2024 | 67.69 | 67.69 | 67.28 | 67.32 | 127,522 | -0.15(-0.22%) |
Jan 23, 2024 | 67.56 | 67.56 | 67.42 | 67.47 | 46,428 | -0.17(-0.25%) |
Jan 22, 2024 | 67.73 | 67.75 | 67.61 | 67.64 | 31,669 | +0.10(+0.15%) |
Jan 19, 2024 | 67.43 | 67.54 | 67.39 | 67.54 | 67,994 | +0.08(+0.11%) |
Jan 18, 2024 | 67.62 | 67.62 | 67.44 | 67.46 | 27,468 | -0.10(-0.15%) |
Jan 17, 2024 | 67.67 | 67.67 | 67.50 | 67.56 | 28,773 | -0.20(-0.29%) |
Jan 16, 2024 | 68.01 | 68.01 | 67.69 | 67.76 | 121,108 | -0.38(-0.55%) |
Jan 12, 2024 | 68.12 | 68.23 | 68.08 | 68.13 | 31,504 | +0.10(+0.15%) |
Jan 11, 2024 | 67.89 | 68.05 | 67.78 | 68.03 | 27,201 | +0.27(+0.39%) |
Jan 10, 2024 | 67.98 | 67.99 | 67.74 | 67.77 | 39,917 | -0.10(-0.15%) |
Jan 09, 2024 | 67.83 | 67.92 | 67.81 | 67.87 | 38,601 | +0.02(+0.03%) |
Jan 08, 2024 | 67.65 | 67.97 | 67.65 | 67.85 | 104,802 | +0.15(+0.22%) |
Jan 05, 2024 | 67.70 | 67.98 | 67.66 | 67.70 | 42,474 | -0.14(-0.20%) |
Jan 04, 2024 | 67.82 | 67.94 | 67.81 | 67.84 | 28,922 | -0.40(-0.58%) |
Jan 03, 2024 | 67.99 | 68.24 | 67.89 | 68.23 | 81,087 | +0.12(+0.17%) |
Jan 02, 2024 | 68.10 | 68.17 | 68.06 | 68.11 | 151,193 | -0.27(-0.39%) |
Dec 29, 2023 | 68.35 | 68.43 | 68.32 | 68.38 | 73,135 | -0.17(-0.24%) |
Dec 28, 2023 | 68.69 | 68.69 | 68.53 | 68.55 | 95,844 | -0.20(-0.29%) |
Dec 27, 2023 | 68.62 | 68.78 | 68.56 | 68.75 | 122,522 | +0.41(+0.61%) |
Dec 26, 2023 | 68.20 | 68.35 | 68.20 | 68.33 | 44,284 | +0.03(+0.04%) |
Dec 22, 2023 | 68.47 | 68.47 | 68.26 | 68.30 | 68,510 | -0.04(-0.06%) |
Dec 21, 2023 | 68.50 | 68.50 | 68.24 | 68.34 | 39,690 | -0.04(-0.06%) |
Dec 20, 2023 | 68.23 | 68.38 | 68.21 | 68.38 | 31,801 | +0.27(+0.40%) |
Dec 19, 2023 | 68.11 | 68.15 | 68.05 | 68.11 | 31,458 | +0.21(+0.32%) |
Dec 18, 2023 | 67.94 | 67.94 | 67.83 | 67.89 | 52,967 | -0.12(-0.17%) |
Dec 15, 2023 | 68.05 | 68.06 | 67.94 | 68.01 | 27,868 | +0.07(+0.10%) |
Dec 14, 2023 | 67.86 | 68.04 | 67.83 | 67.94 | 96,264 | +0.31(+0.46%) |
Dec 13, 2023 | 67.04 | 67.63 | 67.04 | 67.63 | 52,890 | +0.72(+1.08%) |
Dec 12, 2023 | 66.72 | 66.91 | 66.72 | 66.91 | 42,393 | +0.19(+0.29%) |
Dec 11, 2023 | 66.63 | 66.73 | 66.60 | 66.71 | 29,526 | +0.01(+0.01%) |
Dec 08, 2023 | 66.66 | 66.77 | 66.62 | 66.70 | 42,124 | -0.32(-0.48%) |
Dec 07, 2023 | 67.02 | 67.12 | 66.98 | 67.02 | 31,644 | -0.04(-0.06%) |
Dec 06, 2023 | 67.04 | 67.13 | 66.97 | 67.06 | 35,818 | +0.20(+0.31%) |
Dec 05, 2023 | 66.64 | 66.89 | 66.64 | 66.86 | 38,931 | +0.41(+0.62%) |
Dec 04, 2023 | 66.49 | 66.54 | 66.34 | 66.45 | 80,906 | -0.13(-0.19%) |
Dec 01, 2023 | 66.14 | 66.59 | 65.99 | 66.58 | 122,905 | +0.48(+0.73%) |
Nov 30, 2023 | 66.20 | 66.20 | 65.99 | 66.09 | 67,108 | -0.23(-0.35%) |
Nov 29, 2023 | 66.25 | 66.33 | 66.19 | 66.33 | 37,599 | +0.34(+0.52%) |
Nov 28, 2023 | 65.74 | 65.99 | 65.72 | 65.99 | 31,915 | +0.27(+0.41%) |
Nov 27, 2023 | 65.60 | 65.74 | 65.56 | 65.71 | 30,034 | +0.33(+0.51%) |
Nov 24, 2023 | 65.44 | 65.44 | 65.33 | 65.38 | 13,268 | -0.26(-0.40%) |
Nov 22, 2023 | 65.70 | 65.78 | 65.60 | 65.65 | 50,339 | +0.06(+0.09%) |
Nov 21, 2023 | 65.61 | 65.68 | 65.55 | 65.59 | 44,314 | +0.04(+0.06%) |
Nov 20, 2023 | 65.45 | 65.59 | 65.42 | 65.55 | 54,770 | +0.06(+0.09%) |
Nov 17, 2023 | 65.46 | 65.53 | 65.40 | 65.49 | 32,096 | +0.10(+0.15%) |
Nov 16, 2023 | 65.38 | 65.45 | 65.31 | 65.39 | 44,881 | +0.32(+0.49%) |
Nov 15, 2023 | 65.19 | 65.20 | 65.02 | 65.07 | 184,719 | -0.24(-0.37%) |
Nov 14, 2023 | 65.22 | 65.35 | 65.22 | 65.32 | 58,112 | +0.64(+0.99%) |
Nov 13, 2023 | 64.57 | 64.69 | 64.46 | 64.67 | 44,307 | -0.04(-0.06%) |
Nov 10, 2023 | 64.77 | 64.80 | 64.66 | 64.71 | 24,240 | +0.08(+0.12%) |
Nov 09, 2023 | 65.00 | 65.00 | 64.62 | 64.64 | 28,031 | -0.38(-0.58%) |
Nov 08, 2023 | 64.83 | 65.05 | 64.83 | 65.01 | 52,042 | +0.24(+0.38%) |
Nov 07, 2023 | 64.61 | 64.86 | 64.61 | 64.77 | 60,263 | +0.33(+0.51%) |
Nov 06, 2023 | 64.59 | 64.59 | 64.41 | 64.44 | 77,567 | -0.29(-0.45%) |
Nov 03, 2023 | 64.80 | 64.87 | 64.71 | 64.73 | 64,737 | +0.34(+0.53%) |
Nov 02, 2023 | 64.41 | 64.42 | 64.26 | 64.39 | 331,107 | +0.31(+0.49%) |