Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.00 | 65.19 | 64.59 | 64.63 | 7,565 | -0.36(-0.55%) |
Jan 30, 2024 | 64.92 | 65.05 | 64.80 | 64.99 | 2,593 | -0.14(-0.21%) |
Jan 29, 2024 | 64.91 | 65.13 | 64.82 | 65.13 | 6,733 | +0.38(+0.58%) |
Jan 26, 2024 | 64.88 | 64.88 | 64.74 | 64.75 | 2,390 | -0.08(-0.12%) |
Jan 25, 2024 | 65.02 | 65.02 | 64.73 | 64.83 | 12,552 | +0.07(+0.11%) |
Jan 24, 2024 | 65.16 | 65.16 | 64.76 | 64.76 | 12,116 | +0.05(+0.08%) |
Jan 23, 2024 | 64.76 | 64.76 | 64.71 | 64.71 | 981 | +0.00(+0.00%) |
Jan 22, 2024 | 64.87 | 64.91 | 64.69 | 64.71 | 2,811 | -0.23(-0.36%) |
Jan 19, 2024 | 64.75 | 64.94 | 64.70 | 64.94 | 41,893 | +0.30(+0.46%) |
Jan 18, 2024 | 64.60 | 64.65 | 64.51 | 64.65 | 6,369 | +0.18(+0.27%) |
Jan 17, 2024 | 64.33 | 64.47 | 64.31 | 64.47 | 6,672 | -0.33(-0.51%) |
Jan 16, 2024 | 65.06 | 65.06 | 64.74 | 64.80 | 6,654 | -0.98(-1.48%) |
Jan 12, 2024 | 66.03 | 66.18 | 65.78 | 65.78 | 3,637 | -0.05(-0.07%) |
Jan 11, 2024 | 65.65 | 65.83 | 65.40 | 65.83 | 6,997 | -0.13(-0.20%) |
Jan 10, 2024 | 65.78 | 65.96 | 65.78 | 65.95 | 337,418 | +0.21(+0.33%) |
Jan 09, 2024 | 65.82 | 65.84 | 65.67 | 65.74 | 7,964 | -0.35(-0.54%) |
Jan 08, 2024 | 65.72 | 66.09 | 65.72 | 66.09 | 5,358 | +0.04(+0.06%) |
Jan 05, 2024 | 65.88 | 66.07 | 65.80 | 66.05 | 4,316 | +0.12(+0.18%) |
Jan 04, 2024 | 65.99 | 66.01 | 65.87 | 65.93 | 4,668 | -0.19(-0.29%) |
Jan 03, 2024 | 65.97 | 66.15 | 65.97 | 66.13 | 11,384 | -0.29(-0.44%) |
Jan 02, 2024 | 66.61 | 66.68 | 66.42 | 66.42 | 7,445 | -0.57(-0.86%) |
Dec 29, 2023 | 66.69 | 67.21 | 66.69 | 67.00 | 8,085 | -0.16(-0.24%) |
Dec 28, 2023 | 67.16 | 67.40 | 67.15 | 67.16 | 17,548 | -0.13(-0.19%) |
Dec 27, 2023 | 67.31 | 67.35 | 67.23 | 67.29 | 44,984 | +0.22(+0.33%) |
Dec 26, 2023 | 66.95 | 67.10 | 66.95 | 67.07 | 10,493 | +0.24(+0.35%) |
Dec 22, 2023 | 67.07 | 67.08 | 66.78 | 66.83 | 12,664 | -0.01(-0.02%) |
Dec 21, 2023 | 66.56 | 66.85 | 66.56 | 66.85 | 7,534 | +0.73(+1.10%) |
Dec 20, 2023 | 66.52 | 66.57 | 66.12 | 66.12 | 22,336 | -0.34(-0.51%) |
Dec 19, 2023 | 66.23 | 66.53 | 66.23 | 66.45 | 26,800 | +0.60(+0.91%) |
Dec 18, 2023 | 66.06 | 66.06 | 65.74 | 65.85 | 20,230 | -0.01(-0.02%) |
Dec 15, 2023 | 65.78 | 66.06 | 65.60 | 65.87 | 27,145 | +0.06(+0.09%) |
Dec 14, 2023 | 65.73 | 66.01 | 65.68 | 65.81 | 28,830 | +0.28(+0.43%) |
Dec 13, 2023 | 64.56 | 65.53 | 64.54 | 65.53 | 6,566 | +1.07(+1.66%) |
Dec 12, 2023 | 64.36 | 64.49 | 64.27 | 64.46 | 5,588 | -0.08(-0.12%) |
Dec 11, 2023 | 64.44 | 64.54 | 64.44 | 64.54 | 6,415 | -0.09(-0.14%) |
Dec 08, 2023 | 64.47 | 64.65 | 64.47 | 64.63 | 16,081 | -0.23(-0.35%) |
Dec 07, 2023 | 64.57 | 64.94 | 64.55 | 64.86 | 4,886 | +0.51(+0.79%) |
Dec 06, 2023 | 64.65 | 64.74 | 64.31 | 64.35 | 4,087 | -0.03(-0.05%) |
Dec 05, 2023 | 64.37 | 64.44 | 64.33 | 64.38 | 5,506 | -0.64(-0.98%) |
Dec 04, 2023 | 64.97 | 65.09 | 64.91 | 65.01 | 4,839 | -0.54(-0.82%) |
Dec 01, 2023 | 64.89 | 65.55 | 64.89 | 65.55 | 7,638 | +0.64(+0.99%) |
Nov 30, 2023 | 64.75 | 65.15 | 64.51 | 64.91 | 6,476 | -0.03(-0.05%) |
Nov 29, 2023 | 64.95 | 65.13 | 64.91 | 64.94 | 6,727 | -0.33(-0.51%) |
Nov 28, 2023 | 65.09 | 65.51 | 65.08 | 65.27 | 10,101 | +0.38(+0.58%) |
Nov 27, 2023 | 64.85 | 64.91 | 64.68 | 64.90 | 13,551 | +0.20(+0.31%) |
Nov 24, 2023 | 64.55 | 64.69 | 64.55 | 64.69 | 1,145 | +0.47(+0.73%) |
Nov 22, 2023 | 64.27 | 64.27 | 64.13 | 64.22 | 1,234 | -0.14(-0.22%) |
Nov 21, 2023 | 64.58 | 64.70 | 64.30 | 64.36 | 22,856 | -0.05(-0.07%) |
Nov 20, 2023 | 64.11 | 64.46 | 64.11 | 64.41 | 5,841 | +0.47(+0.73%) |
Nov 17, 2023 | 63.76 | 63.94 | 63.75 | 63.94 | 1,752 | +0.48(+0.75%) |
Nov 16, 2023 | 63.54 | 63.60 | 63.38 | 63.47 | 6,997 | -0.47(-0.73%) |
Nov 15, 2023 | 63.80 | 64.05 | 63.80 | 63.93 | 4,179 | -0.01(-0.02%) |
Nov 14, 2023 | 63.34 | 63.94 | 63.34 | 63.94 | 5,275 | +1.27(+2.02%) |
Nov 13, 2023 | 62.46 | 62.70 | 62.46 | 62.68 | 2,478 | +0.18(+0.29%) |
Nov 10, 2023 | 62.39 | 62.50 | 62.31 | 62.50 | 4,245 | -0.05(-0.08%) |
Nov 09, 2023 | 62.98 | 63.05 | 62.55 | 62.55 | 3,524 | -0.28(-0.45%) |
Nov 08, 2023 | 62.95 | 62.95 | 62.82 | 62.83 | 3,464 | -0.30(-0.47%) |
Nov 07, 2023 | 62.97 | 63.15 | 62.93 | 63.12 | 5,565 | -0.55(-0.86%) |
Nov 06, 2023 | 63.78 | 63.78 | 63.67 | 63.67 | 6,214 | -0.20(-0.31%) |
Nov 03, 2023 | 63.71 | 63.93 | 63.61 | 63.87 | 11,760 | +0.76(+1.20%) |
Nov 02, 2023 | 63.27 | 63.27 | 62.92 | 63.11 | 5,287 | +0.39(+0.62%) |