Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.50 | 68.50 | 68.17 | 68.29 | 5,622 | -0.03(-0.04%) |
Jan 30, 2024 | 67.94 | 68.32 | 67.92 | 68.32 | 5,256 | +0.04(+0.06%) |
Jan 29, 2024 | 67.62 | 68.29 | 67.62 | 68.28 | 8,948 | +0.97(+1.45%) |
Jan 26, 2024 | 67.44 | 67.44 | 67.27 | 67.31 | 4,265 | +0.17(+0.25%) |
Jan 25, 2024 | 66.67 | 67.14 | 66.38 | 67.14 | 9,336 | +1.04(+1.57%) |
Jan 24, 2024 | 66.31 | 66.31 | 65.74 | 66.10 | 4,938 | +0.22(+0.34%) |
Jan 23, 2024 | 66.16 | 66.16 | 65.86 | 65.88 | 12,867 | -1.67(-2.48%) |
Jan 22, 2024 | 67.80 | 67.80 | 67.38 | 67.55 | 2,939 | +1.19(+1.79%) |
Jan 19, 2024 | 65.95 | 66.36 | 65.95 | 66.36 | 3,551 | -1.44(-2.12%) |
Jan 18, 2024 | 67.42 | 67.80 | 67.19 | 67.80 | 4,018 | -0.78(-1.14%) |
Jan 17, 2024 | 68.46 | 68.58 | 68.40 | 68.58 | 4,766 | +0.08(+0.11%) |
Jan 16, 2024 | 68.42 | 69.02 | 68.33 | 68.50 | 4,895 | -1.52(-2.17%) |
Jan 12, 2024 | 70.47 | 70.47 | 69.94 | 70.02 | 2,689 | +0.61(+0.88%) |
Jan 11, 2024 | 69.12 | 69.52 | 68.97 | 69.41 | 46,633 | +0.80(+1.17%) |
Jan 10, 2024 | 68.03 | 68.61 | 68.03 | 68.61 | 8,170 | -0.21(-0.31%) |
Jan 09, 2024 | 68.95 | 68.95 | 68.52 | 68.82 | 12,865 | -0.43(-0.62%) |
Jan 08, 2024 | 69.41 | 69.41 | 69.00 | 69.25 | 6,066 | -0.98(-1.40%) |
Jan 05, 2024 | 70.11 | 70.67 | 70.11 | 70.23 | 14,612 | -0.51(-0.72%) |
Jan 04, 2024 | 70.69 | 70.74 | 70.50 | 70.74 | 3,645 | +1.39(+2.00%) |
Jan 03, 2024 | 68.31 | 69.35 | 68.31 | 69.35 | 6,138 | +1.26(+1.85%) |
Jan 02, 2024 | 68.14 | 68.36 | 67.98 | 68.09 | 13,680 | -0.79(-1.15%) |
Dec 29, 2023 | 69.12 | 69.12 | 68.32 | 68.88 | 4,996 | +0.56(+0.82%) |
Dec 28, 2023 | 68.98 | 69.09 | 68.09 | 68.32 | 4,711 | -0.47(-0.68%) |
Dec 27, 2023 | 68.32 | 68.89 | 68.32 | 68.79 | 5,221 | -0.89(-1.27%) |
Dec 26, 2023 | 68.71 | 69.91 | 68.71 | 69.68 | 3,469 | +0.53(+0.76%) |
Dec 22, 2023 | 69.25 | 69.54 | 69.01 | 69.15 | 5,077 | +1.31(+1.93%) |
Dec 21, 2023 | 67.52 | 67.84 | 67.43 | 67.84 | 6,142 | +0.77(+1.15%) |
Dec 20, 2023 | 67.41 | 67.42 | 66.97 | 67.07 | 4,006 | +0.36(+0.54%) |
Dec 19, 2023 | 66.83 | 66.83 | 66.19 | 66.71 | 3,295 | -0.27(-0.40%) |
Dec 18, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 39,107 | +0.20(+0.30%) |
Dec 15, 2023 | 66.48 | 67.54 | 66.48 | 66.78 | 15,499 | +0.93(+1.41%) |
Dec 14, 2023 | 65.40 | 66.16 | 65.19 | 65.85 | 6,961 | +1.72(+2.68%) |
Dec 13, 2023 | 64.00 | 64.13 | 63.37 | 64.13 | 6,407 | +1.15(+1.83%) |
Dec 12, 2023 | 62.48 | 63.08 | 62.48 | 62.98 | 3,723 | +2.07(+3.40%) |
Dec 11, 2023 | 60.76 | 60.91 | 60.65 | 60.91 | 5,337 | +1.32(+2.22%) |
Dec 08, 2023 | 59.49 | 59.82 | 59.46 | 59.59 | 4,439 | +0.22(+0.38%) |
Dec 07, 2023 | 59.53 | 59.58 | 59.36 | 59.36 | 15,346 | -0.24(-0.40%) |
Dec 06, 2023 | 59.80 | 59.80 | 59.54 | 59.60 | 5,236 | +0.67(+1.13%) |
Dec 05, 2023 | 58.95 | 59.12 | 58.93 | 58.93 | 6,795 | +0.52(+0.89%) |
Dec 04, 2023 | 58.56 | 58.56 | 58.31 | 58.41 | 5,705 | -0.50(-0.85%) |
Dec 01, 2023 | 58.70 | 58.94 | 58.34 | 58.91 | 2,892 | +1.03(+1.78%) |
Nov 30, 2023 | 57.79 | 58.30 | 57.79 | 57.88 | 6,373 | -0.63(-1.08%) |
Nov 29, 2023 | 58.45 | 58.66 | 58.32 | 58.51 | 139,577 | +0.73(+1.26%) |
Nov 28, 2023 | 57.25 | 57.98 | 57.22 | 57.78 | 8,591 | +0.15(+0.26%) |
Nov 27, 2023 | 57.59 | 57.96 | 57.49 | 57.63 | 6,397 | +0.41(+0.72%) |
Nov 24, 2023 | 56.91 | 57.30 | 56.91 | 57.22 | 3,231 | +1.05(+1.87%) |
Nov 22, 2023 | 55.88 | 56.36 | 55.88 | 56.17 | 4,700 | +0.28(+0.50%) |
Nov 21, 2023 | 56.24 | 56.24 | 55.81 | 55.89 | 12,731 | -0.07(-0.13%) |
Nov 20, 2023 | 55.89 | 56.15 | 55.83 | 55.96 | 4,979 | +0.26(+0.47%) |
Nov 17, 2023 | 55.49 | 55.79 | 55.49 | 55.70 | 4,287 | +0.14(+0.24%) |
Nov 16, 2023 | 55.79 | 55.82 | 55.55 | 55.56 | 4,629 | -0.58(-1.02%) |
Nov 15, 2023 | 56.25 | 56.27 | 55.97 | 56.14 | 3,583 | +0.86(+1.56%) |
Nov 14, 2023 | 54.91 | 55.35 | 54.90 | 55.28 | 12,151 | +1.79(+3.35%) |
Nov 13, 2023 | 53.54 | 53.72 | 53.49 | 53.49 | 10,128 | +0.19(+0.36%) |
Nov 10, 2023 | 53.25 | 53.34 | 52.77 | 53.30 | 18,649 | -0.10(-0.19%) |
Nov 09, 2023 | 54.03 | 54.09 | 53.40 | 53.40 | 48,752 | -0.03(-0.06%) |
Nov 08, 2023 | 53.52 | 53.67 | 53.35 | 53.43 | 84,663 | +0.30(+0.56%) |
Nov 07, 2023 | 53.39 | 53.55 | 53.07 | 53.13 | 25,554 | -0.18(-0.34%) |
Nov 06, 2023 | 53.50 | 53.50 | 53.17 | 53.31 | 14,879 | -0.51(-0.94%) |
Nov 03, 2023 | 54.18 | 54.18 | 53.82 | 53.82 | 7,246 | -1.36(-2.46%) |
Nov 02, 2023 | 54.91 | 55.31 | 54.91 | 55.18 | 11,416 | +1.73(+3.25%) |