Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.87 | 65.28 | 63.59 | 64.49 | 9,665,927 | -2.22(-3.33%) |
Jan 30, 2024 | 66.19 | 66.92 | 65.80 | 66.71 | 5,828,484 | +0.26(+0.39%) |
Jan 29, 2024 | 65.81 | 66.64 | 65.66 | 66.45 | 4,442,749 | +0.33(+0.50%) |
Jan 26, 2024 | 65.46 | 66.77 | 65.35 | 66.12 | 6,691,547 | +0.57(+0.87%) |
Jan 25, 2024 | 67.27 | 67.36 | 65.02 | 65.55 | 6,798,264 | -0.56(-0.85%) |
Jan 24, 2024 | 65.06 | 66.72 | 64.77 | 66.11 | 7,734,479 | +1.70(+2.64%) |
Jan 23, 2024 | 64.26 | 64.78 | 63.77 | 64.41 | 8,245,439 | +1.75(+2.79%) |
Jan 22, 2024 | 61.88 | 62.80 | 61.40 | 62.66 | 8,397,322 | +1.76(+2.89%) |
Jan 19, 2024 | 61.55 | 62.10 | 60.08 | 60.90 | 9,170,504 | -0.51(-0.83%) |
Jan 18, 2024 | 61.00 | 61.49 | 60.29 | 61.41 | 4,427,108 | +0.79(+1.30%) |
Jan 17, 2024 | 61.20 | 61.62 | 59.73 | 60.62 | 5,414,082 | -1.38(-2.23%) |
Jan 16, 2024 | 61.09 | 62.39 | 61.05 | 62.00 | 6,577,562 | -0.44(-0.70%) |
Jan 12, 2024 | 62.63 | 63.04 | 61.76 | 62.44 | 4,793,984 | +0.19(+0.31%) |
Jan 11, 2024 | 62.00 | 62.33 | 60.96 | 62.25 | 5,071,621 | +0.88(+1.43%) |
Jan 10, 2024 | 59.38 | 61.59 | 59.13 | 61.37 | 6,294,124 | +1.97(+3.32%) |
Jan 09, 2024 | 60.31 | 61.20 | 59.31 | 59.40 | 9,085,117 | -1.86(-3.04%) |
Jan 08, 2024 | 58.55 | 61.30 | 58.45 | 61.26 | 6,052,716 | +2.92(+5.01%) |
Jan 05, 2024 | 58.26 | 58.93 | 58.08 | 58.34 | 4,914,223 | -0.05(-0.09%) |
Jan 04, 2024 | 58.00 | 58.73 | 57.78 | 58.39 | 5,364,453 | +0.54(+0.93%) |
Jan 03, 2024 | 57.28 | 58.22 | 56.94 | 57.85 | 5,328,229 | +0.07(+0.12%) |
Jan 02, 2024 | 58.10 | 58.77 | 57.35 | 57.78 | 6,010,505 | -0.75(-1.28%) |
Dec 29, 2023 | 59.30 | 59.39 | 58.27 | 58.53 | 2,880,568 | -0.87(-1.46%) |
Dec 28, 2023 | 59.50 | 59.58 | 59.06 | 59.40 | 2,900,075 | +0.06(+0.10%) |
Dec 27, 2023 | 59.66 | 59.83 | 59.02 | 59.34 | 2,878,107 | -0.46(-0.77%) |
Dec 26, 2023 | 59.46 | 59.87 | 59.12 | 59.80 | 3,131,979 | +0.53(+0.89%) |
Dec 22, 2023 | 58.84 | 59.53 | 58.55 | 59.27 | 5,057,431 | +0.76(+1.30%) |
Dec 21, 2023 | 57.77 | 58.66 | 57.54 | 58.51 | 4,442,707 | +1.06(+1.85%) |
Dec 20, 2023 | 57.66 | 58.63 | 56.94 | 57.45 | 6,048,921 | -0.31(-0.54%) |
Dec 19, 2023 | 56.30 | 57.81 | 55.80 | 57.76 | 6,341,043 | +1.65(+2.94%) |
Dec 18, 2023 | 57.71 | 57.81 | 56.08 | 56.11 | 12,367,848 | -1.72(-2.97%) |
Dec 15, 2023 | 57.05 | 58.01 | 56.38 | 57.83 | 16,979,644 | +0.78(+1.37%) |
Dec 14, 2023 | 55.80 | 57.47 | 55.72 | 57.05 | 9,119,154 | +1.70(+3.07%) |
Dec 13, 2023 | 55.10 | 55.53 | 54.66 | 55.35 | 5,545,799 | +0.31(+0.56%) |
Dec 12, 2023 | 53.84 | 55.64 | 53.40 | 55.04 | 7,814,662 | +1.40(+2.61%) |
Dec 11, 2023 | 52.39 | 53.74 | 52.20 | 53.64 | 5,133,993 | +1.48(+2.84%) |
Dec 08, 2023 | 51.14 | 52.36 | 50.97 | 52.16 | 4,620,509 | +0.84(+1.64%) |
Dec 07, 2023 | 51.91 | 51.91 | 50.65 | 51.32 | 6,339,828 | -0.51(-0.98%) |
Dec 06, 2023 | 52.84 | 52.99 | 51.79 | 51.83 | 4,055,787 | -0.69(-1.31%) |
Dec 05, 2023 | 52.07 | 52.97 | 51.83 | 52.52 | 4,241,578 | +0.27(+0.52%) |
Dec 04, 2023 | 51.98 | 52.67 | 51.86 | 52.25 | 4,725,782 | -0.24(-0.46%) |
Dec 01, 2023 | 52.05 | 52.70 | 51.69 | 52.49 | 7,175,497 | -0.07(-0.13%) |
Nov 30, 2023 | 53.88 | 54.89 | 52.43 | 52.56 | 16,803,828 | -1.04(-1.94%) |
Nov 29, 2023 | 53.48 | 53.93 | 52.84 | 53.60 | 7,384,323 | +0.81(+1.53%) |
Nov 28, 2023 | 53.25 | 53.93 | 52.69 | 52.79 | 5,730,696 | -0.95(-1.77%) |
Nov 27, 2023 | 53.32 | 53.95 | 53.21 | 53.74 | 7,095,708 | +0.31(+0.58%) |
Nov 24, 2023 | 52.97 | 53.69 | 52.82 | 53.43 | 2,847,396 | +0.46(+0.87%) |
Nov 22, 2023 | 52.90 | 53.70 | 52.76 | 52.97 | 5,587,418 | +0.39(+0.74%) |
Nov 21, 2023 | 51.77 | 52.77 | 51.55 | 52.58 | 5,440,876 | +0.67(+1.29%) |
Nov 20, 2023 | 51.59 | 52.08 | 51.27 | 51.91 | 4,915,185 | +0.65(+1.27%) |
Nov 17, 2023 | 50.59 | 51.31 | 50.32 | 51.26 | 5,021,559 | +0.84(+1.67%) |
Nov 16, 2023 | 50.71 | 51.24 | 49.97 | 50.42 | 8,051,741 | -0.64(-1.25%) |
Nov 15, 2023 | 51.43 | 51.81 | 50.70 | 51.06 | 6,940,635 | -0.26(-0.51%) |
Nov 14, 2023 | 51.01 | 51.98 | 50.91 | 51.32 | 6,777,449 | +1.02(+2.03%) |
Nov 13, 2023 | 50.44 | 50.73 | 49.70 | 50.30 | 6,036,604 | -0.52(-1.02%) |
Nov 10, 2023 | 50.00 | 50.83 | 49.90 | 50.82 | 6,709,611 | +1.15(+2.32%) |
Nov 09, 2023 | 50.51 | 50.96 | 49.63 | 49.67 | 9,648,405 | -0.57(-1.13%) |
Nov 08, 2023 | 49.82 | 51.34 | 49.44 | 50.24 | 13,637,527 | +0.72(+1.45%) |
Nov 07, 2023 | 50.17 | 50.34 | 47.66 | 49.52 | 14,906,393 | -0.58(-1.16%) |
Nov 06, 2023 | 50.09 | 50.80 | 48.29 | 50.10 | 16,702,183 | -0.38(-0.75%) |
Nov 03, 2023 | 44.50 | 50.57 | 44.12 | 50.48 | 38,332,444 | -7.11(-12.35%) |
Nov 02, 2023 | 57.34 | 58.19 | 57.15 | 57.59 | 9,572,495 | +0.28(+0.49%) |