Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.72 | 65.95 | 64.91 | 64.91 | 38,407 | -1.53(-2.30%) |
Jan 30, 2024 | 66.71 | 66.75 | 66.36 | 66.44 | 14,769 | -0.26(-0.39%) |
Jan 29, 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 20,124 | +0.81(+1.24%) |
Jan 26, 2024 | 65.99 | 66.32 | 65.80 | 65.89 | 13,167 | -0.38(-0.58%) |
Jan 25, 2024 | 66.50 | 66.74 | 65.95 | 66.27 | 36,107 | +0.32(+0.49%) |
Jan 24, 2024 | 66.19 | 66.63 | 65.92 | 65.95 | 36,444 | +0.36(+0.55%) |
Jan 23, 2024 | 65.47 | 65.60 | 65.21 | 65.59 | 40,225 | +0.25(+0.38%) |
Jan 22, 2024 | 65.50 | 65.78 | 65.28 | 65.34 | 35,328 | +0.26(+0.40%) |
Jan 19, 2024 | 64.09 | 65.13 | 64.05 | 65.08 | 63,056 | +1.32(+2.08%) |
Jan 18, 2024 | 63.26 | 63.77 | 63.26 | 63.76 | 28,291 | +0.99(+1.58%) |
Jan 17, 2024 | 62.60 | 62.82 | 62.16 | 62.77 | 17,441 | -0.21(-0.34%) |
Jan 16, 2024 | 62.88 | 63.19 | 62.70 | 62.98 | 25,942 | -0.02(-0.03%) |
Jan 12, 2024 | 62.85 | 63.19 | 62.79 | 63.00 | 10,044 | +0.24(+0.38%) |
Jan 11, 2024 | 62.52 | 62.77 | 62.06 | 62.76 | 9,548 | +0.38(+0.61%) |
Jan 10, 2024 | 61.90 | 62.47 | 61.87 | 62.38 | 13,369 | +0.63(+1.03%) |
Jan 09, 2024 | 61.34 | 61.91 | 61.33 | 61.75 | 66,819 | +0.13(+0.21%) |
Jan 08, 2024 | 60.23 | 61.62 | 60.23 | 61.62 | 12,927 | +1.45(+2.41%) |
Jan 05, 2024 | 60.49 | 60.49 | 59.95 | 60.17 | 11,502 | +0.08(+0.13%) |
Jan 04, 2024 | 60.40 | 60.61 | 60.09 | 60.09 | 15,961 | -0.25(-0.41%) |
Jan 03, 2024 | 60.57 | 60.71 | 60.32 | 60.34 | 21,742 | -0.79(-1.30%) |
Jan 02, 2024 | 61.91 | 61.91 | 60.86 | 61.13 | 101,074 | -1.24(-1.99%) |
Dec 29, 2023 | 62.68 | 62.75 | 62.19 | 62.37 | 15,559 | -0.33(-0.53%) |
Dec 28, 2023 | 62.69 | 62.81 | 62.63 | 62.70 | 12,663 | +0.04(+0.06%) |
Dec 27, 2023 | 62.62 | 62.73 | 62.50 | 62.66 | 41,667 | +0.05(+0.08%) |
Dec 26, 2023 | 62.45 | 62.72 | 62.45 | 62.61 | 10,642 | +0.24(+0.38%) |
Dec 22, 2023 | 62.28 | 62.45 | 62.10 | 62.37 | 28,851 | +0.16(+0.26%) |
Dec 21, 2023 | 62.01 | 62.21 | 61.71 | 62.21 | 28,857 | +0.82(+1.34%) |
Dec 20, 2023 | 62.15 | 62.49 | 61.38 | 61.39 | 16,775 | -1.00(-1.60%) |
Dec 19, 2023 | 62.24 | 62.40 | 62.22 | 62.39 | 18,077 | +0.13(+0.21%) |
Dec 18, 2023 | 61.57 | 62.33 | 61.57 | 62.26 | 14,302 | +0.56(+0.91%) |
Dec 15, 2023 | 61.72 | 61.81 | 61.49 | 61.70 | 14,638 | +0.44(+0.72%) |
Dec 14, 2023 | 61.66 | 61.66 | 61.00 | 61.26 | 18,155 | -0.05(-0.09%) |
Dec 13, 2023 | 60.97 | 61.44 | 60.80 | 61.31 | 10,548 | +0.52(+0.85%) |
Dec 12, 2023 | 60.11 | 60.80 | 60.11 | 60.80 | 5,287 | +0.34(+0.55%) |
Dec 11, 2023 | 59.82 | 60.47 | 59.82 | 60.46 | 11,800 | +0.67(+1.12%) |
Dec 08, 2023 | 59.11 | 59.81 | 59.11 | 59.79 | 23,370 | +0.49(+0.82%) |
Dec 07, 2023 | 58.86 | 59.35 | 58.86 | 59.30 | 11,388 | +0.67(+1.15%) |
Dec 06, 2023 | 59.49 | 59.49 | 58.63 | 58.63 | 19,824 | -0.48(-0.82%) |
Dec 05, 2023 | 58.80 | 59.20 | 58.80 | 59.11 | 4,124 | -0.01(-0.01%) |
Dec 04, 2023 | 59.14 | 59.14 | 58.67 | 59.12 | 8,973 | -0.63(-1.05%) |
Dec 01, 2023 | 59.12 | 59.77 | 59.12 | 59.75 | 7,125 | +0.38(+0.64%) |
Nov 30, 2023 | 59.48 | 59.48 | 58.97 | 59.37 | 6,979 | +0.21(+0.36%) |
Nov 29, 2023 | 59.23 | 59.63 | 59.16 | 59.16 | 16,798 | +0.17(+0.29%) |
Nov 28, 2023 | 58.78 | 59.09 | 58.78 | 58.99 | 40,276 | +0.04(+0.07%) |
Nov 27, 2023 | 59.01 | 59.22 | 58.95 | 58.95 | 9,632 | -0.11(-0.19%) |
Nov 24, 2023 | 59.22 | 59.22 | 58.93 | 59.06 | 5,692 | -0.06(-0.10%) |
Nov 22, 2023 | 59.15 | 59.41 | 58.91 | 59.12 | 5,857 | +0.27(+0.46%) |
Nov 21, 2023 | 58.96 | 59.04 | 58.66 | 58.85 | 11,968 | -0.34(-0.58%) |
Nov 20, 2023 | 58.35 | 59.30 | 58.35 | 59.19 | 10,721 | +0.75(+1.29%) |
Nov 17, 2023 | 58.34 | 58.54 | 58.18 | 58.44 | 5,116 | +0.14(+0.24%) |
Nov 16, 2023 | 58.28 | 58.30 | 58.03 | 58.30 | 4,617 | -0.02(-0.03%) |
Nov 15, 2023 | 58.45 | 58.57 | 58.15 | 58.32 | 15,489 | +0.02(+0.03%) |
Nov 14, 2023 | 57.85 | 58.48 | 57.85 | 58.30 | 30,406 | +1.21(+2.12%) |
Nov 13, 2023 | 57.04 | 57.20 | 56.88 | 57.09 | 32,219 | -0.20(-0.35%) |
Nov 10, 2023 | 56.35 | 57.31 | 56.33 | 57.29 | 6,547 | +1.25(+2.23%) |
Nov 09, 2023 | 56.37 | 56.67 | 56.04 | 56.04 | 13,219 | -0.32(-0.57%) |
Nov 08, 2023 | 56.15 | 56.38 | 56.05 | 56.36 | 45,933 | +0.35(+0.62%) |
Nov 07, 2023 | 55.72 | 56.19 | 55.72 | 56.01 | 8,505 | +0.60(+1.08%) |
Nov 06, 2023 | 55.30 | 55.42 | 55.14 | 55.42 | 5,657 | +0.13(+0.23%) |
Nov 03, 2023 | 54.74 | 55.45 | 54.74 | 55.29 | 5,506 | +0.81(+1.49%) |
Nov 02, 2023 | 54.13 | 54.49 | 54.13 | 54.48 | 8,136 | +0.91(+1.69%) |