Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.48 | 67.63 | 66.43 | 66.50 | 17,654 | -1.22(-1.81%) |
Jan 30, 2024 | 67.97 | 68.07 | 67.65 | 67.72 | 7,096 | -0.49(-0.72%) |
Jan 29, 2024 | 67.04 | 68.23 | 67.04 | 68.21 | 12,802 | +1.25(+1.87%) |
Jan 26, 2024 | 67.05 | 67.32 | 66.93 | 66.96 | 22,959 | -0.04(-0.06%) |
Jan 25, 2024 | 67.39 | 67.39 | 66.65 | 67.00 | 6,500 | +0.31(+0.46%) |
Jan 24, 2024 | 68.27 | 68.27 | 66.64 | 66.69 | 10,176 | -0.79(-1.17%) |
Jan 23, 2024 | 67.28 | 67.62 | 67.18 | 67.48 | 25,435 | -0.33(-0.49%) |
Jan 22, 2024 | 67.17 | 68.16 | 67.17 | 67.81 | 28,379 | +1.04(+1.55%) |
Jan 19, 2024 | 65.97 | 66.77 | 65.94 | 66.77 | 85,859 | +0.46(+0.69%) |
Jan 18, 2024 | 66.12 | 66.31 | 65.51 | 66.31 | 7,589 | +0.60(+0.91%) |
Jan 17, 2024 | 65.34 | 65.71 | 65.28 | 65.71 | 9,044 | -0.33(-0.50%) |
Jan 16, 2024 | 65.88 | 66.21 | 65.69 | 66.04 | 6,627 | -0.31(-0.46%) |
Jan 12, 2024 | 67.04 | 67.04 | 66.22 | 66.35 | 8,897 | -0.18(-0.27%) |
Jan 11, 2024 | 66.39 | 66.53 | 65.66 | 66.53 | 6,645 | -0.06(-0.09%) |
Jan 10, 2024 | 66.28 | 66.64 | 66.26 | 66.59 | 8,632 | +0.29(+0.44%) |
Jan 09, 2024 | 65.98 | 66.62 | 65.94 | 66.30 | 13,941 | -0.26(-0.39%) |
Jan 08, 2024 | 65.33 | 66.56 | 65.33 | 66.56 | 8,116 | +1.15(+1.76%) |
Jan 05, 2024 | 65.28 | 65.84 | 65.24 | 65.41 | 9,797 | +0.05(+0.07%) |
Jan 04, 2024 | 65.43 | 65.77 | 65.31 | 65.36 | 15,399 | -0.01(-0.02%) |
Jan 03, 2024 | 65.97 | 66.02 | 65.37 | 65.37 | 18,087 | -1.87(-2.78%) |
Jan 02, 2024 | 67.76 | 67.79 | 66.86 | 67.24 | 21,111 | -0.88(-1.29%) |
Dec 29, 2023 | 68.86 | 68.86 | 68.05 | 68.12 | 6,802 | -0.78(-1.13%) |
Dec 28, 2023 | 69.00 | 69.15 | 68.72 | 68.90 | 7,316 | -0.10(-0.14%) |
Dec 27, 2023 | 68.89 | 69.24 | 68.75 | 69.00 | 12,447 | +0.08(+0.12%) |
Dec 26, 2023 | 68.66 | 68.99 | 68.55 | 68.92 | 3,568 | +0.52(+0.76%) |
Dec 22, 2023 | 68.36 | 68.68 | 68.36 | 68.40 | 11,775 | +0.29(+0.43%) |
Dec 21, 2023 | 67.86 | 68.11 | 67.40 | 68.11 | 9,288 | +1.12(+1.67%) |
Dec 20, 2023 | 68.21 | 68.64 | 66.99 | 66.99 | 6,932 | -1.43(-2.09%) |
Dec 19, 2023 | 67.57 | 68.42 | 67.57 | 68.42 | 29,250 | +1.05(+1.56%) |
Dec 18, 2023 | 67.35 | 67.43 | 67.21 | 67.37 | 11,910 | +0.18(+0.27%) |
Dec 15, 2023 | 67.40 | 67.54 | 66.92 | 67.19 | 14,332 | -0.24(-0.36%) |
Dec 14, 2023 | 66.92 | 67.75 | 66.92 | 67.43 | 27,937 | +1.31(+1.98%) |
Dec 13, 2023 | 64.64 | 66.12 | 64.20 | 66.12 | 24,810 | +1.61(+2.49%) |
Dec 12, 2023 | 64.26 | 64.82 | 64.26 | 64.51 | 7,679 | +0.09(+0.14%) |
Dec 11, 2023 | 64.29 | 64.44 | 64.14 | 64.42 | 45,183 | +0.38(+0.59%) |
Dec 08, 2023 | 63.93 | 64.19 | 63.64 | 64.04 | 7,772 | +0.53(+0.83%) |
Dec 07, 2023 | 63.35 | 63.51 | 63.11 | 63.51 | 13,933 | +0.26(+0.41%) |
Dec 06, 2023 | 64.22 | 64.25 | 63.20 | 63.25 | 9,299 | -0.24(-0.39%) |
Dec 05, 2023 | 63.76 | 63.79 | 63.27 | 63.50 | 83,675 | -0.60(-0.94%) |
Dec 04, 2023 | 63.48 | 64.12 | 63.47 | 64.10 | 15,263 | +0.38(+0.60%) |
Dec 01, 2023 | 62.22 | 63.72 | 62.22 | 63.72 | 19,217 | +1.79(+2.89%) |
Nov 30, 2023 | 61.69 | 61.93 | 61.54 | 61.93 | 13,049 | +0.69(+1.13%) |
Nov 29, 2023 | 61.23 | 61.94 | 61.23 | 61.24 | 38,581 | +0.30(+0.49%) |
Nov 28, 2023 | 61.34 | 61.39 | 60.88 | 60.94 | 11,247 | -0.39(-0.64%) |
Nov 27, 2023 | 61.06 | 61.43 | 61.06 | 61.34 | 7,048 | +0.07(+0.12%) |
Nov 24, 2023 | 61.15 | 61.34 | 61.15 | 61.26 | 3,700 | +0.27(+0.44%) |
Nov 22, 2023 | 60.74 | 61.16 | 60.74 | 61.00 | 14,517 | +0.56(+0.93%) |
Nov 21, 2023 | 60.63 | 60.64 | 60.39 | 60.43 | 27,715 | -0.43(-0.71%) |
Nov 20, 2023 | 60.58 | 60.88 | 60.48 | 60.86 | 16,164 | +0.33(+0.55%) |
Nov 17, 2023 | 60.35 | 60.58 | 60.26 | 60.53 | 16,592 | +0.54(+0.89%) |
Nov 16, 2023 | 60.64 | 60.64 | 59.74 | 60.00 | 68,614 | -0.84(-1.38%) |
Nov 15, 2023 | 61.07 | 61.63 | 60.77 | 60.83 | 34,338 | -0.01(-0.02%) |
Nov 14, 2023 | 59.90 | 60.86 | 59.90 | 60.84 | 15,105 | +2.26(+3.85%) |
Nov 13, 2023 | 58.26 | 58.67 | 58.15 | 58.59 | 7,361 | +0.09(+0.15%) |
Nov 10, 2023 | 57.84 | 58.50 | 57.71 | 58.50 | 5,355 | +0.87(+1.51%) |
Nov 09, 2023 | 58.55 | 58.57 | 57.52 | 57.63 | 12,153 | -0.56(-0.96%) |
Nov 08, 2023 | 58.45 | 58.46 | 58.04 | 58.19 | 11,413 | -0.34(-0.58%) |
Nov 07, 2023 | 58.51 | 58.73 | 58.36 | 58.53 | 10,660 | +0.26(+0.45%) |
Nov 06, 2023 | 58.94 | 59.00 | 57.99 | 58.27 | 82,930 | -0.55(-0.93%) |
Nov 03, 2023 | 58.20 | 59.07 | 58.20 | 58.82 | 19,936 | +1.28(+2.23%) |
Nov 02, 2023 | 57.08 | 57.62 | 57.08 | 57.54 | 123,211 | +1.08(+1.92%) |