Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 8,258 | +0.09(+0.13%) |
Jan 30, 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 9,982 | -0.11(-0.16%) |
Jan 29, 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 9,885 | +0.51(+0.77%) |
Jan 26, 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 24,187 | -0.25(-0.37%) |
Jan 25, 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 7,451 | -0.29(-0.43%) |
Jan 24, 2024 | 66.94 | 67.36 | 66.82 | 67.19 | 11,854 | -0.10(-0.15%) |
Jan 23, 2024 | 67.16 | 67.42 | 67.16 | 67.29 | 16,008 | -0.57(-0.84%) |
Jan 22, 2024 | 67.62 | 67.90 | 67.56 | 67.86 | 22,873 | +0.73(+1.09%) |
Jan 19, 2024 | 66.81 | 67.13 | 66.62 | 67.13 | 18,663 | +0.28(+0.42%) |
Jan 18, 2024 | 66.48 | 66.88 | 66.48 | 66.85 | 10,966 | +0.62(+0.94%) |
Jan 17, 2024 | 66.05 | 66.27 | 65.91 | 66.23 | 52,745 | -0.44(-0.66%) |
Jan 16, 2024 | 66.94 | 67.00 | 66.61 | 66.67 | 16,564 | +0.46(+0.70%) |
Jan 12, 2024 | 66.16 | 66.33 | 66.13 | 66.21 | 6,526 | +0.47(+0.71%) |
Jan 11, 2024 | 66.03 | 66.04 | 65.45 | 65.74 | 55,833 | +0.46(+0.70%) |
Jan 10, 2024 | 65.08 | 65.36 | 65.01 | 65.28 | 19,402 | +1.67(+2.62%) |
Jan 09, 2024 | 63.39 | 63.67 | 63.24 | 63.61 | 9,936 | -0.19(-0.29%) |
Jan 08, 2024 | 63.28 | 63.94 | 63.18 | 63.80 | 8,136 | +0.62(+0.98%) |
Jan 05, 2024 | 63.37 | 63.52 | 63.16 | 63.18 | 14,606 | +0.53(+0.85%) |
Jan 04, 2024 | 62.76 | 63.01 | 62.65 | 62.65 | 11,139 | +0.36(+0.58%) |
Jan 03, 2024 | 62.18 | 62.42 | 62.18 | 62.29 | 5,696 | +0.37(+0.59%) |
Jan 02, 2024 | 62.02 | 62.42 | 61.88 | 61.92 | 89,271 | -0.12(-0.19%) |
Dec 29, 2023 | 62.19 | 62.19 | 61.86 | 62.04 | 9,945 | -0.15(-0.24%) |
Dec 28, 2023 | 62.21 | 62.28 | 61.88 | 62.19 | 8,314 | +0.27(+0.44%) |
Dec 27, 2023 | 61.99 | 62.18 | 61.87 | 61.92 | 40,152 | +0.06(+0.09%) |
Dec 26, 2023 | 61.60 | 61.90 | 61.60 | 61.86 | 35,664 | +0.02(+0.04%) |
Dec 22, 2023 | 61.77 | 61.99 | 61.60 | 61.84 | 10,889 | +0.20(+0.32%) |
Dec 21, 2023 | 61.19 | 61.64 | 61.19 | 61.64 | 71,632 | +0.53(+0.87%) |
Dec 20, 2023 | 61.65 | 61.90 | 61.11 | 61.11 | 8,990 | -0.24(-0.39%) |
Dec 19, 2023 | 61.70 | 61.87 | 61.27 | 61.35 | 17,701 | +0.52(+0.85%) |
Dec 18, 2023 | 61.06 | 61.06 | 60.66 | 60.83 | 4,998 | +0.30(+0.50%) |
Dec 15, 2023 | 60.91 | 60.91 | 60.47 | 60.53 | 15,747 | -0.37(-0.62%) |
Dec 14, 2023 | 60.81 | 60.99 | 60.65 | 60.90 | 24,378 | -0.78(-1.26%) |
Dec 13, 2023 | 61.64 | 61.81 | 61.52 | 61.68 | 4,642 | -0.24(-0.38%) |
Dec 12, 2023 | 61.71 | 62.01 | 61.60 | 61.92 | 23,527 | -0.33(-0.53%) |
Dec 11, 2023 | 62.12 | 62.34 | 62.12 | 62.25 | 79,997 | +0.83(+1.35%) |
Dec 08, 2023 | 60.76 | 61.45 | 60.75 | 61.42 | 24,778 | +0.12(+0.20%) |
Dec 07, 2023 | 61.33 | 61.34 | 60.76 | 61.30 | 37,927 | -1.06(-1.70%) |
Dec 06, 2023 | 62.53 | 62.70 | 62.26 | 62.36 | 25,551 | +0.85(+1.38%) |
Dec 05, 2023 | 61.50 | 61.67 | 61.50 | 61.51 | 4,647 | -0.32(-0.52%) |
Dec 04, 2023 | 61.79 | 61.86 | 61.64 | 61.84 | 4,245 | -0.68(-1.09%) |
Dec 01, 2023 | 62.36 | 62.53 | 62.24 | 62.52 | 38,132 | -0.01(-0.01%) |
Nov 30, 2023 | 62.50 | 62.63 | 62.40 | 62.53 | 20,427 | +0.44(+0.71%) |
Nov 29, 2023 | 62.15 | 62.15 | 62.03 | 62.09 | 13,563 | -0.09(-0.14%) |
Nov 28, 2023 | 62.20 | 62.30 | 62.04 | 62.18 | 7,714 | -0.46(-0.73%) |
Nov 27, 2023 | 62.54 | 62.80 | 62.52 | 62.63 | 26,192 | -0.35(-0.55%) |
Nov 24, 2023 | 62.87 | 63.05 | 62.86 | 62.98 | 67,157 | +0.06(+0.10%) |
Nov 22, 2023 | 62.69 | 62.92 | 62.61 | 62.92 | 52,699 | +0.98(+1.58%) |
Nov 21, 2023 | 61.97 | 62.07 | 61.84 | 61.94 | 5,883 | -0.30(-0.48%) |
Nov 20, 2023 | 62.08 | 62.30 | 62.02 | 62.24 | 7,329 | -0.48(-0.77%) |
Nov 17, 2023 | 62.53 | 62.89 | 62.50 | 62.72 | 18,641 | +0.51(+0.82%) |
Nov 16, 2023 | 62.14 | 62.21 | 61.90 | 62.21 | 9,299 | +0.10(+0.15%) |
Nov 15, 2023 | 62.19 | 62.35 | 62.01 | 62.11 | 39,750 | -0.11(-0.18%) |
Nov 14, 2023 | 61.90 | 62.37 | 61.90 | 62.22 | 31,532 | +0.69(+1.12%) |
Nov 13, 2023 | 61.36 | 61.59 | 61.22 | 61.53 | 18,731 | +0.03(+0.05%) |
Nov 10, 2023 | 61.11 | 61.51 | 60.87 | 61.50 | 46,175 | +0.58(+0.96%) |
Nov 09, 2023 | 61.14 | 61.30 | 60.84 | 60.92 | 17,294 | +0.45(+0.75%) |
Nov 08, 2023 | 60.63 | 60.63 | 60.29 | 60.47 | 16,045 | -0.72(-1.18%) |
Nov 07, 2023 | 60.93 | 61.28 | 60.89 | 61.18 | 5,008 | -0.43(-0.69%) |
Nov 06, 2023 | 61.71 | 61.83 | 61.44 | 61.61 | 73,036 | -0.54(-0.87%) |
Nov 03, 2023 | 61.75 | 62.29 | 61.75 | 62.15 | 30,988 | +0.69(+1.13%) |
Nov 02, 2023 | 60.91 | 61.52 | 60.90 | 61.46 | 7,693 | +0.83(+1.37%) |