Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.98 | 71.25 | 70.61 | 70.61 | 512,484 | -0.46(-0.64%) |
Jan 30, 2024 | 71.10 | 71.33 | 71.02 | 71.07 | 453,792 | -0.16(-0.22%) |
Jan 29, 2024 | 70.73 | 71.26 | 70.73 | 71.23 | 403,602 | +0.50(+0.70%) |
Jan 26, 2024 | 70.69 | 70.94 | 70.69 | 70.73 | 436,611 | -0.10(-0.14%) |
Jan 25, 2024 | 70.89 | 70.94 | 70.69 | 70.83 | 378,763 | +0.09(+0.13%) |
Jan 24, 2024 | 71.22 | 71.22 | 70.70 | 70.74 | 739,299 | -0.18(-0.25%) |
Jan 23, 2024 | 71.07 | 71.12 | 70.78 | 70.92 | 410,471 | -0.09(-0.13%) |
Jan 22, 2024 | 70.73 | 71.14 | 70.73 | 71.01 | 511,610 | +0.43(+0.60%) |
Jan 19, 2024 | 70.43 | 70.61 | 70.24 | 70.58 | 734,879 | +0.35(+0.49%) |
Jan 18, 2024 | 70.35 | 70.47 | 70.02 | 70.24 | 471,997 | +0.09(+0.13%) |
Jan 17, 2024 | 70.03 | 70.20 | 69.98 | 70.15 | 363,347 | -0.35(-0.49%) |
Jan 16, 2024 | 70.53 | 70.77 | 70.33 | 70.49 | 387,080 | -0.24(-0.34%) |
Jan 12, 2024 | 70.84 | 71.04 | 70.64 | 70.73 | 589,764 | -0.08(-0.11%) |
Jan 11, 2024 | 70.96 | 71.08 | 70.49 | 70.81 | 1,313,137 | -0.03(-0.04%) |
Jan 10, 2024 | 70.51 | 70.90 | 70.51 | 70.84 | 415,541 | +0.24(+0.34%) |
Jan 09, 2024 | 70.51 | 70.75 | 70.39 | 70.60 | 388,633 | -0.06(-0.08%) |
Jan 08, 2024 | 70.10 | 70.69 | 70.10 | 70.66 | 280,019 | +0.46(+0.65%) |
Jan 05, 2024 | 70.04 | 70.34 | 70.01 | 70.21 | 577,629 | +0.11(+0.16%) |
Jan 04, 2024 | 70.15 | 70.41 | 70.01 | 70.10 | 753,599 | -0.19(-0.27%) |
Jan 03, 2024 | 70.25 | 70.57 | 70.24 | 70.29 | 871,769 | -0.74(-1.05%) |
Jan 02, 2024 | 71.34 | 71.44 | 70.84 | 71.03 | 955,911 | -0.59(-0.82%) |
Dec 29, 2023 | 71.96 | 72.01 | 71.57 | 71.62 | 355,165 | -0.29(-0.40%) |
Dec 28, 2023 | 71.88 | 72.05 | 71.82 | 71.90 | 444,694 | -0.03(-0.04%) |
Dec 27, 2023 | 71.75 | 72.00 | 71.67 | 71.93 | 604,645 | +0.32(+0.44%) |
Dec 26, 2023 | 71.31 | 71.69 | 71.31 | 71.62 | 479,968 | +0.28(+0.39%) |
Dec 22, 2023 | 71.46 | 71.51 | 71.23 | 71.34 | 240,198 | +0.09(+0.13%) |
Dec 21, 2023 | 70.93 | 71.25 | 70.81 | 71.25 | 475,670 | +0.56(+0.79%) |
Dec 20, 2023 | 71.23 | 71.36 | 70.65 | 70.69 | 832,160 | -0.62(-0.86%) |
Dec 19, 2023 | 71.04 | 71.38 | 71.04 | 71.31 | 487,308 | +0.44(+0.62%) |
Dec 18, 2023 | 71.10 | 71.10 | 70.75 | 70.87 | 467,723 | +0.14(+0.20%) |
Dec 15, 2023 | 70.81 | 70.90 | 70.63 | 70.73 | 573,600 | +0.00(+0.00%) |
Dec 14, 2023 | 70.09 | 70.81 | 70.09 | 70.73 | 738,254 | +1.02(+1.46%) |
Dec 13, 2023 | 68.86 | 69.71 | 68.73 | 69.71 | 572,786 | +0.94(+1.37%) |
Dec 12, 2023 | 68.80 | 68.90 | 68.60 | 68.77 | 543,630 | -0.11(-0.16%) |
Dec 11, 2023 | 68.73 | 68.89 | 68.73 | 68.88 | 434,138 | +0.19(+0.27%) |
Dec 08, 2023 | 68.49 | 68.78 | 68.49 | 68.69 | 190,059 | +0.05(+0.07%) |
Dec 07, 2023 | 68.25 | 68.64 | 68.25 | 68.64 | 324,492 | +0.36(+0.52%) |
Dec 06, 2023 | 68.41 | 68.55 | 68.27 | 68.29 | 539,034 | +0.07(+0.10%) |
Dec 05, 2023 | 68.21 | 68.35 | 68.12 | 68.22 | 566,768 | -0.18(-0.26%) |
Dec 04, 2023 | 68.04 | 68.49 | 67.91 | 68.40 | 483,999 | +0.09(+0.13%) |
Dec 01, 2023 | 67.61 | 68.32 | 67.39 | 68.31 | 1,419,756 | +0.76(+1.13%) |
Nov 30, 2023 | 67.47 | 67.54 | 67.31 | 67.54 | 918,141 | +0.09(+0.13%) |
Nov 29, 2023 | 67.19 | 67.70 | 67.19 | 67.46 | 495,412 | +0.43(+0.65%) |
Nov 28, 2023 | 66.76 | 67.06 | 66.75 | 67.02 | 624,026 | +0.14(+0.21%) |
Nov 27, 2023 | 66.70 | 66.97 | 66.70 | 66.88 | 590,214 | +0.00(+0.00%) |
Nov 24, 2023 | 66.78 | 66.88 | 66.44 | 66.88 | 111,606 | +0.14(+0.21%) |
Nov 22, 2023 | 66.70 | 66.83 | 66.62 | 66.74 | 289,530 | +0.14(+0.21%) |
Nov 21, 2023 | 66.85 | 67.00 | 66.51 | 66.61 | 328,797 | -0.28(-0.41%) |
Nov 20, 2023 | 66.63 | 66.92 | 66.52 | 66.88 | 739,442 | +0.37(+0.55%) |
Nov 17, 2023 | 66.19 | 66.55 | 66.19 | 66.52 | 348,973 | +0.28(+0.42%) |
Nov 16, 2023 | 66.36 | 66.36 | 66.10 | 66.24 | 485,959 | -0.26(-0.39%) |
Nov 15, 2023 | 66.44 | 66.77 | 65.96 | 66.50 | 762,232 | +0.23(+0.34%) |
Nov 14, 2023 | 65.84 | 66.38 | 65.84 | 66.27 | 590,796 | +1.03(+1.57%) |
Nov 13, 2023 | 65.04 | 65.31 | 64.96 | 65.24 | 1,004,534 | +0.16(+0.24%) |
Nov 10, 2023 | 64.89 | 65.13 | 64.86 | 65.08 | 481,614 | +0.25(+0.38%) |
Nov 09, 2023 | 65.40 | 65.47 | 64.80 | 64.84 | 749,343 | -0.52(-0.80%) |
Nov 08, 2023 | 65.44 | 65.57 | 65.23 | 65.36 | 414,671 | -0.05(-0.08%) |
Nov 07, 2023 | 65.27 | 65.53 | 65.13 | 65.41 | 683,310 | +0.20(+0.30%) |
Nov 06, 2023 | 65.82 | 65.83 | 65.16 | 65.21 | 837,910 | -0.44(-0.68%) |
Nov 03, 2023 | 65.08 | 65.72 | 65.08 | 65.66 | 2,760,579 | +0.80(+1.23%) |
Nov 02, 2023 | 64.30 | 64.86 | 64.30 | 64.86 | 1,245,318 | +0.74(+1.16%) |