Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.95 | 69.98 | 67.92 | 68.32 | 132,646 | -0.51(-0.73%) |
Jan 30, 2024 | 68.50 | 69.30 | 68.30 | 68.83 | 86,909 | -0.12(-0.17%) |
Jan 29, 2024 | 68.82 | 68.98 | 68.09 | 68.95 | 66,839 | +0.35(+0.51%) |
Jan 26, 2024 | 68.85 | 68.92 | 68.05 | 68.60 | 100,088 | +0.21(+0.30%) |
Jan 25, 2024 | 69.38 | 69.38 | 67.56 | 68.39 | 91,035 | +0.19(+0.28%) |
Jan 24, 2024 | 69.28 | 69.38 | 67.82 | 68.20 | 88,117 | -0.28(-0.41%) |
Jan 23, 2024 | 68.59 | 68.92 | 67.29 | 68.48 | 118,836 | +0.56(+0.83%) |
Jan 22, 2024 | 67.96 | 68.25 | 67.44 | 67.92 | 88,515 | +0.49(+0.72%) |
Jan 19, 2024 | 66.95 | 67.55 | 66.01 | 67.43 | 85,501 | +0.71(+1.07%) |
Jan 18, 2024 | 65.68 | 66.88 | 65.68 | 66.72 | 68,901 | +1.05(+1.60%) |
Jan 17, 2024 | 65.91 | 66.59 | 65.38 | 65.67 | 78,840 | -0.52(-0.78%) |
Jan 16, 2024 | 65.15 | 66.51 | 65.07 | 66.18 | 108,810 | +0.52(+0.79%) |
Jan 12, 2024 | 66.97 | 67.69 | 65.39 | 65.67 | 49,089 | -0.54(-0.81%) |
Jan 11, 2024 | 65.47 | 66.51 | 64.51 | 66.20 | 98,474 | +0.78(+1.20%) |
Jan 10, 2024 | 64.99 | 65.71 | 64.72 | 65.42 | 79,160 | +0.24(+0.36%) |
Jan 09, 2024 | 64.57 | 65.29 | 64.34 | 65.18 | 62,735 | -0.09(-0.14%) |
Jan 08, 2024 | 64.82 | 65.56 | 64.77 | 65.27 | 66,235 | +0.72(+1.12%) |
Jan 05, 2024 | 64.91 | 65.53 | 64.34 | 64.55 | 90,993 | -1.51(-2.28%) |
Jan 04, 2024 | 66.22 | 66.45 | 65.26 | 66.05 | 90,245 | +0.01(+0.01%) |
Jan 03, 2024 | 67.71 | 67.98 | 66.04 | 66.04 | 64,869 | -2.02(-2.97%) |
Jan 02, 2024 | 68.72 | 69.00 | 67.40 | 68.06 | 160,985 | -0.48(-0.69%) |
Dec 29, 2023 | 69.17 | 69.17 | 68.23 | 68.54 | 47,475 | -0.47(-0.68%) |
Dec 28, 2023 | 69.06 | 69.12 | 68.61 | 69.01 | 45,455 | +0.26(+0.37%) |
Dec 27, 2023 | 68.74 | 68.80 | 67.82 | 68.75 | 45,800 | +0.23(+0.33%) |
Dec 26, 2023 | 68.37 | 68.87 | 67.42 | 68.52 | 46,995 | +0.49(+0.71%) |
Dec 22, 2023 | 68.03 | 69.16 | 67.50 | 68.03 | 40,850 | +0.51(+0.75%) |
Dec 21, 2023 | 67.65 | 67.98 | 67.27 | 67.53 | 41,738 | +0.16(+0.24%) |
Dec 20, 2023 | 68.75 | 69.55 | 67.37 | 67.37 | 103,257 | -1.19(-1.73%) |
Dec 19, 2023 | 67.45 | 68.79 | 67.45 | 68.56 | 82,418 | +1.21(+1.80%) |
Dec 18, 2023 | 67.57 | 67.82 | 66.70 | 67.35 | 116,567 | +0.02(+0.03%) |
Dec 15, 2023 | 67.91 | 67.95 | 66.98 | 67.33 | 198,305 | -0.41(-0.60%) |
Dec 14, 2023 | 66.67 | 68.14 | 66.52 | 67.74 | 96,847 | +1.19(+1.79%) |
Dec 13, 2023 | 65.30 | 66.58 | 64.55 | 66.55 | 228,030 | +1.55(+2.38%) |
Dec 12, 2023 | 64.48 | 65.10 | 63.80 | 65.00 | 52,401 | +0.52(+0.80%) |
Dec 11, 2023 | 64.14 | 65.13 | 63.75 | 64.49 | 59,905 | +0.18(+0.28%) |
Dec 08, 2023 | 63.25 | 64.62 | 63.25 | 64.31 | 52,319 | +0.82(+1.30%) |
Dec 07, 2023 | 62.97 | 63.73 | 62.95 | 63.49 | 49,458 | +0.44(+0.69%) |
Dec 06, 2023 | 63.06 | 64.06 | 62.89 | 63.05 | 127,772 | +0.55(+0.89%) |
Dec 05, 2023 | 63.67 | 63.67 | 62.38 | 62.49 | 34,508 | -1.43(-2.23%) |
Dec 04, 2023 | 63.83 | 64.84 | 63.47 | 63.92 | 79,010 | +0.10(+0.16%) |
Dec 01, 2023 | 62.40 | 64.07 | 61.74 | 63.82 | 66,209 | +1.50(+2.40%) |
Nov 30, 2023 | 62.31 | 62.80 | 61.48 | 62.33 | 59,242 | -0.06(-0.10%) |
Nov 29, 2023 | 63.09 | 63.85 | 61.99 | 62.38 | 63,770 | -0.24(-0.38%) |
Nov 28, 2023 | 63.07 | 63.53 | 62.53 | 62.62 | 29,952 | -0.29(-0.45%) |
Nov 27, 2023 | 63.64 | 63.64 | 62.91 | 62.91 | 65,204 | -0.63(-0.99%) |
Nov 24, 2023 | 64.07 | 64.17 | 63.32 | 63.54 | 126,140 | -0.18(-0.28%) |
Nov 22, 2023 | 63.84 | 64.30 | 63.53 | 63.72 | 38,294 | +0.18(+0.29%) |
Nov 21, 2023 | 63.60 | 63.60 | 63.29 | 63.53 | 31,678 | -0.19(-0.30%) |
Nov 20, 2023 | 63.60 | 63.94 | 63.32 | 63.73 | 42,943 | +0.21(+0.33%) |
Nov 17, 2023 | 63.45 | 63.76 | 63.08 | 63.52 | 75,856 | +0.56(+0.89%) |
Nov 16, 2023 | 62.71 | 63.04 | 62.20 | 62.96 | 54,964 | -0.10(-0.16%) |
Nov 15, 2023 | 63.81 | 64.56 | 62.98 | 63.06 | 47,094 | -0.37(-0.59%) |
Nov 14, 2023 | 62.47 | 63.52 | 62.47 | 63.43 | 78,836 | +2.25(+3.68%) |
Nov 13, 2023 | 61.85 | 61.99 | 61.12 | 61.18 | 113,181 | -0.89(-1.43%) |
Nov 10, 2023 | 61.82 | 62.22 | 61.55 | 62.07 | 52,532 | +0.39(+0.64%) |
Nov 09, 2023 | 62.38 | 62.38 | 61.23 | 61.67 | 61,702 | -0.50(-0.81%) |
Nov 08, 2023 | 62.27 | 62.73 | 61.56 | 62.18 | 59,406 | -0.07(-0.11%) |
Nov 07, 2023 | 61.94 | 62.33 | 60.65 | 62.25 | 48,450 | -0.01(-0.02%) |
Nov 06, 2023 | 62.03 | 62.44 | 61.34 | 62.26 | 64,900 | +0.51(+0.83%) |
Nov 03, 2023 | 60.66 | 62.00 | 60.54 | 61.74 | 63,644 | +1.60(+2.66%) |
Nov 02, 2023 | 59.98 | 60.32 | 59.37 | 60.15 | 98,056 | +0.40(+0.68%) |