Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.76 | 61.99 | 60.40 | 61.00 | 1,694,193 | -0.38(-0.63%) |
Jan 30, 2024 | 62.04 | 62.17 | 61.37 | 61.38 | 1,193,181 | -0.90(-1.44%) |
Jan 29, 2024 | 61.90 | 62.47 | 61.59 | 62.28 | 1,278,716 | +0.41(+0.67%) |
Jan 26, 2024 | 62.66 | 63.00 | 61.84 | 61.86 | 1,270,886 | -0.62(-0.99%) |
Jan 25, 2024 | 63.52 | 63.80 | 62.22 | 62.48 | 1,786,708 | -0.24(-0.38%) |
Jan 24, 2024 | 64.62 | 64.74 | 62.43 | 62.72 | 1,499,246 | -1.33(-2.08%) |
Jan 23, 2024 | 64.00 | 64.24 | 63.31 | 64.05 | 1,539,288 | +0.24(+0.37%) |
Jan 22, 2024 | 64.95 | 65.39 | 63.45 | 63.81 | 1,566,751 | -0.83(-1.28%) |
Jan 19, 2024 | 64.30 | 64.86 | 63.70 | 64.64 | 1,298,667 | +0.51(+0.80%) |
Jan 18, 2024 | 65.04 | 65.18 | 63.83 | 64.13 | 1,465,465 | -0.90(-1.38%) |
Jan 17, 2024 | 65.01 | 65.95 | 64.19 | 65.02 | 1,170,547 | -0.95(-1.43%) |
Jan 16, 2024 | 65.72 | 66.13 | 65.42 | 65.97 | 1,036,583 | -0.35(-0.53%) |
Jan 12, 2024 | 66.10 | 66.35 | 65.38 | 66.32 | 915,369 | +0.78(+1.19%) |
Jan 11, 2024 | 65.47 | 65.60 | 64.60 | 65.54 | 1,186,918 | -0.15(-0.22%) |
Jan 10, 2024 | 65.79 | 66.24 | 65.13 | 65.69 | 1,183,133 | -0.08(-0.12%) |
Jan 09, 2024 | 65.46 | 66.19 | 65.09 | 65.77 | 1,273,306 | -0.07(-0.10%) |
Jan 08, 2024 | 63.65 | 66.04 | 63.53 | 65.84 | 1,435,761 | +2.00(+3.13%) |
Jan 05, 2024 | 63.19 | 64.33 | 62.89 | 63.84 | 929,546 | +0.20(+0.31%) |
Jan 04, 2024 | 63.33 | 64.36 | 63.10 | 63.64 | 1,528,439 | +0.11(+0.17%) |
Jan 03, 2024 | 64.17 | 64.35 | 63.28 | 63.54 | 1,617,750 | -1.26(-1.94%) |
Jan 02, 2024 | 63.56 | 65.08 | 63.40 | 64.80 | 1,080,180 | +0.99(+1.56%) |
Dec 29, 2023 | 64.28 | 64.45 | 63.74 | 63.80 | 1,305,738 | -0.86(-1.32%) |
Dec 28, 2023 | 63.60 | 64.70 | 63.53 | 64.66 | 1,277,019 | +0.98(+1.55%) |
Dec 27, 2023 | 63.88 | 64.02 | 63.36 | 63.67 | 1,035,875 | -0.02(-0.03%) |
Dec 26, 2023 | 62.94 | 63.91 | 62.87 | 63.69 | 676,189 | +0.64(+1.02%) |
Dec 22, 2023 | 63.50 | 64.12 | 62.81 | 63.05 | 914,780 | -0.14(-0.22%) |
Dec 21, 2023 | 62.90 | 63.30 | 62.47 | 63.19 | 1,066,822 | +0.77(+1.23%) |
Dec 20, 2023 | 62.68 | 63.48 | 62.38 | 62.42 | 1,201,901 | -0.26(-0.42%) |
Dec 19, 2023 | 62.37 | 62.97 | 62.24 | 62.68 | 980,560 | +0.58(+0.94%) |
Dec 18, 2023 | 62.93 | 62.97 | 62.02 | 62.10 | 1,216,096 | -0.82(-1.30%) |
Dec 15, 2023 | 62.97 | 63.72 | 62.41 | 62.92 | 4,593,597 | -0.61(-0.96%) |
Dec 14, 2023 | 63.98 | 64.37 | 63.30 | 63.53 | 2,467,148 | +0.64(+1.02%) |
Dec 13, 2023 | 60.65 | 63.22 | 60.16 | 62.89 | 3,228,691 | +2.22(+3.65%) |
Dec 12, 2023 | 61.04 | 61.15 | 60.45 | 60.67 | 1,549,292 | -0.39(-0.64%) |
Dec 11, 2023 | 60.67 | 61.42 | 60.38 | 61.06 | 1,948,430 | +0.28(+0.46%) |
Dec 08, 2023 | 61.77 | 62.11 | 60.58 | 60.78 | 2,415,355 | -1.39(-2.23%) |
Dec 07, 2023 | 62.37 | 63.05 | 62.12 | 62.17 | 1,949,307 | -0.23(-0.37%) |
Dec 06, 2023 | 63.05 | 63.65 | 62.28 | 62.40 | 2,280,225 | -0.26(-0.42%) |
Dec 05, 2023 | 62.96 | 63.27 | 62.52 | 62.66 | 2,399,757 | -0.36(-0.57%) |
Dec 04, 2023 | 61.58 | 63.05 | 61.19 | 63.02 | 2,297,065 | +1.45(+2.35%) |
Dec 01, 2023 | 60.23 | 61.73 | 59.99 | 61.58 | 2,185,469 | +1.11(+1.83%) |
Nov 30, 2023 | 60.23 | 60.62 | 59.81 | 60.47 | 4,362,416 | +0.05(+0.08%) |
Nov 29, 2023 | 60.26 | 60.72 | 59.70 | 60.42 | 35,732,344 | +0.56(+0.94%) |
Nov 28, 2023 | 59.64 | 60.70 | 58.79 | 59.86 | 8,650,480 | +2.39(+4.16%) |
Nov 27, 2023 | 57.02 | 57.71 | 56.75 | 57.47 | 1,388,187 | +0.31(+0.54%) |
Nov 24, 2023 | 56.78 | 57.31 | 56.40 | 57.16 | 537,186 | +0.43(+0.75%) |
Nov 22, 2023 | 56.46 | 56.98 | 56.10 | 56.73 | 1,247,639 | +0.51(+0.90%) |
Nov 21, 2023 | 55.07 | 56.29 | 55.07 | 56.22 | 1,669,695 | +0.79(+1.42%) |
Nov 20, 2023 | 54.75 | 55.53 | 54.42 | 55.44 | 1,250,341 | +0.51(+0.92%) |
Nov 17, 2023 | 55.71 | 55.96 | 54.61 | 54.93 | 1,118,707 | -0.36(-0.65%) |
Nov 16, 2023 | 54.92 | 55.52 | 54.47 | 55.29 | 1,600,847 | +0.59(+1.08%) |
Nov 15, 2023 | 53.59 | 54.77 | 53.59 | 54.70 | 1,322,475 | +1.16(+2.16%) |
Nov 14, 2023 | 53.25 | 54.68 | 52.64 | 53.54 | 1,204,031 | +1.69(+3.26%) |
Nov 13, 2023 | 51.95 | 52.48 | 51.50 | 51.85 | 941,594 | -0.74(-1.40%) |
Nov 10, 2023 | 53.21 | 53.21 | 52.46 | 52.59 | 882,408 | -0.15(-0.28%) |
Nov 09, 2023 | 53.43 | 53.62 | 52.32 | 52.73 | 1,014,301 | -0.54(-1.02%) |
Nov 08, 2023 | 52.66 | 53.49 | 52.66 | 53.28 | 1,096,248 | +0.48(+0.90%) |
Nov 07, 2023 | 52.71 | 52.82 | 51.92 | 52.80 | 1,243,885 | +0.04(+0.07%) |
Nov 06, 2023 | 53.50 | 53.50 | 52.43 | 52.76 | 1,532,410 | -0.74(-1.38%) |
Nov 03, 2023 | 52.73 | 54.53 | 51.81 | 53.50 | 1,818,746 | -0.31(-0.58%) |
Nov 02, 2023 | 52.57 | 54.02 | 52.33 | 53.81 | 1,853,627 | +1.11(+2.10%) |