Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.58 | 67.59 | 65.73 | 65.75 | 96,820 | -1.79(-2.65%) |
Jan 30, 2024 | 67.11 | 67.76 | 66.81 | 67.54 | 67,882 | +0.51(+0.76%) |
Jan 29, 2024 | 67.04 | 67.09 | 66.40 | 67.03 | 69,868 | -0.31(-0.46%) |
Jan 26, 2024 | 67.75 | 67.98 | 66.94 | 67.34 | 60,985 | +0.03(+0.04%) |
Jan 25, 2024 | 68.41 | 68.41 | 66.97 | 67.31 | 99,848 | -0.40(-0.59%) |
Jan 24, 2024 | 66.67 | 68.00 | 66.41 | 67.71 | 118,052 | +1.87(+2.84%) |
Jan 23, 2024 | 66.33 | 66.61 | 65.44 | 65.84 | 149,626 | -0.05(-0.08%) |
Jan 22, 2024 | 65.85 | 66.79 | 65.76 | 65.89 | 111,777 | +0.51(+0.78%) |
Jan 19, 2024 | 65.99 | 65.99 | 64.42 | 65.38 | 88,047 | -0.12(-0.18%) |
Jan 18, 2024 | 65.62 | 65.89 | 64.63 | 65.50 | 98,170 | -0.13(-0.20%) |
Jan 17, 2024 | 63.76 | 65.66 | 63.76 | 65.63 | 176,124 | +1.10(+1.70%) |
Jan 16, 2024 | 67.85 | 67.85 | 64.37 | 64.53 | 165,894 | -3.33(-4.91%) |
Jan 12, 2024 | 67.56 | 68.46 | 67.33 | 67.86 | 191,568 | +0.99(+1.48%) |
Jan 11, 2024 | 67.39 | 67.98 | 66.34 | 66.87 | 259,163 | -0.80(-1.18%) |
Jan 10, 2024 | 67.12 | 68.04 | 67.04 | 67.67 | 118,059 | +0.17(+0.25%) |
Jan 09, 2024 | 68.99 | 68.99 | 66.72 | 67.50 | 171,700 | -2.36(-3.38%) |
Jan 08, 2024 | 70.92 | 71.30 | 69.53 | 69.86 | 133,608 | -1.16(-1.63%) |
Jan 05, 2024 | 72.53 | 73.35 | 71.02 | 71.02 | 186,291 | -1.98(-2.71%) |
Jan 04, 2024 | 73.16 | 74.01 | 72.47 | 73.00 | 175,797 | +0.44(+0.61%) |
Jan 03, 2024 | 72.29 | 73.00 | 71.05 | 72.56 | 200,787 | +0.26(+0.36%) |
Jan 02, 2024 | 73.63 | 73.78 | 71.28 | 72.30 | 163,737 | -1.53(-2.07%) |
Dec 29, 2023 | 73.45 | 74.00 | 72.99 | 73.83 | 220,931 | +0.60(+0.82%) |
Dec 28, 2023 | 72.83 | 73.31 | 71.97 | 73.23 | 128,246 | +0.27(+0.37%) |
Dec 27, 2023 | 73.10 | 73.49 | 72.47 | 72.96 | 109,260 | +0.24(+0.33%) |
Dec 26, 2023 | 71.35 | 73.00 | 71.25 | 72.72 | 96,649 | +1.37(+1.92%) |
Dec 22, 2023 | 70.82 | 72.86 | 70.56 | 71.35 | 114,730 | +1.09(+1.55%) |
Dec 21, 2023 | 68.54 | 70.26 | 68.18 | 70.26 | 199,463 | +1.77(+2.58%) |
Dec 20, 2023 | 69.41 | 70.28 | 68.42 | 68.49 | 159,559 | -0.91(-1.31%) |
Dec 19, 2023 | 68.21 | 69.51 | 68.21 | 69.40 | 147,417 | +1.38(+2.03%) |
Dec 18, 2023 | 67.49 | 68.13 | 66.62 | 68.02 | 132,573 | +0.65(+0.96%) |
Dec 15, 2023 | 68.21 | 68.21 | 67.28 | 67.37 | 999,114 | -0.37(-0.55%) |
Dec 14, 2023 | 68.00 | 69.05 | 67.29 | 67.74 | 208,950 | -0.04(-0.06%) |
Dec 13, 2023 | 66.15 | 67.78 | 65.82 | 67.78 | 244,841 | +1.86(+2.82%) |
Dec 12, 2023 | 65.89 | 66.27 | 65.37 | 65.92 | 143,604 | +0.13(+0.20%) |
Dec 11, 2023 | 64.03 | 66.28 | 64.03 | 65.79 | 153,295 | +1.64(+2.56%) |
Dec 08, 2023 | 63.31 | 64.80 | 63.31 | 64.15 | 241,152 | +0.63(+0.99%) |
Dec 07, 2023 | 63.22 | 64.01 | 63.05 | 63.52 | 104,351 | -0.12(-0.19%) |
Dec 06, 2023 | 63.99 | 65.20 | 63.33 | 63.64 | 130,475 | -0.29(-0.45%) |
Dec 05, 2023 | 64.40 | 65.42 | 63.89 | 63.93 | 179,709 | -0.32(-0.50%) |
Dec 04, 2023 | 61.14 | 64.40 | 60.94 | 64.25 | 217,906 | +3.10(+5.07%) |
Dec 01, 2023 | 60.65 | 61.87 | 60.65 | 61.15 | 534,736 | +0.02(+0.03%) |
Nov 30, 2023 | 60.73 | 61.25 | 60.38 | 61.13 | 165,438 | +0.37(+0.61%) |
Nov 29, 2023 | 60.61 | 61.89 | 59.28 | 60.76 | 170,629 | +0.16(+0.26%) |
Nov 28, 2023 | 62.53 | 62.53 | 60.27 | 60.60 | 114,905 | -1.12(-1.81%) |
Nov 27, 2023 | 61.45 | 63.88 | 61.45 | 61.72 | 127,791 | -0.94(-1.50%) |
Nov 24, 2023 | 59.63 | 62.81 | 59.63 | 62.66 | 79,065 | +2.99(+5.02%) |
Nov 22, 2023 | 60.59 | 60.59 | 59.07 | 59.67 | 193,525 | -0.33(-0.56%) |
Nov 21, 2023 | 60.30 | 61.21 | 59.12 | 60.00 | 231,945 | -0.23(-0.38%) |
Nov 20, 2023 | 61.17 | 61.17 | 60.16 | 60.23 | 294,891 | -0.81(-1.33%) |
Nov 17, 2023 | 63.05 | 64.20 | 60.87 | 61.04 | 142,456 | -1.12(-1.80%) |
Nov 16, 2023 | 66.45 | 66.99 | 61.72 | 62.16 | 140,751 | -3.67(-5.58%) |
Nov 15, 2023 | 66.93 | 67.56 | 65.75 | 65.83 | 194,907 | -1.51(-2.24%) |
Nov 14, 2023 | 66.75 | 67.98 | 66.66 | 67.34 | 164,146 | +1.63(+2.48%) |
Nov 13, 2023 | 65.27 | 66.55 | 65.07 | 65.71 | 91,155 | -0.29(-0.43%) |
Nov 10, 2023 | 64.99 | 66.31 | 64.76 | 66.00 | 130,276 | +1.45(+2.25%) |
Nov 09, 2023 | 64.00 | 64.70 | 63.95 | 64.55 | 59,367 | +0.55(+0.86%) |
Nov 08, 2023 | 65.64 | 65.64 | 63.89 | 63.99 | 49,995 | -0.91(-1.40%) |
Nov 07, 2023 | 64.73 | 65.29 | 64.58 | 64.90 | 41,719 | -0.37(-0.56%) |
Nov 06, 2023 | 64.95 | 65.48 | 64.65 | 65.27 | 61,837 | +0.32(+0.49%) |
Nov 03, 2023 | 64.32 | 65.52 | 64.32 | 64.95 | 64,522 | +1.63(+2.57%) |
Nov 02, 2023 | 64.25 | 64.25 | 63.06 | 63.32 | 61,689 | -0.36(-0.57%) |