Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.91 | 70.67 | 67.56 | 68.43 | 3,110,781 | -0.85(-1.23%) |
Jan 30, 2024 | 71.00 | 71.52 | 69.20 | 69.28 | 3,623,421 | -2.23(-3.12%) |
Jan 29, 2024 | 68.39 | 71.52 | 68.25 | 71.51 | 4,077,411 | +3.50(+5.15%) |
Jan 26, 2024 | 69.13 | 69.61 | 67.80 | 68.01 | 3,517,124 | -1.11(-1.61%) |
Jan 25, 2024 | 70.87 | 70.90 | 68.29 | 69.12 | 4,168,561 | -0.53(-0.76%) |
Jan 24, 2024 | 71.50 | 72.15 | 69.50 | 69.65 | 3,517,130 | -0.53(-0.76%) |
Jan 23, 2024 | 70.19 | 71.68 | 69.46 | 70.18 | 4,030,722 | +0.79(+1.14%) |
Jan 22, 2024 | 68.09 | 70.85 | 67.90 | 69.39 | 4,968,253 | +2.54(+3.80%) |
Jan 19, 2024 | 65.36 | 67.01 | 64.45 | 66.85 | 4,023,980 | +1.80(+2.77%) |
Jan 18, 2024 | 65.77 | 66.33 | 63.62 | 65.05 | 4,997,119 | +0.55(+0.85%) |
Jan 17, 2024 | 62.76 | 64.54 | 61.48 | 64.50 | 6,103,922 | +0.74(+1.16%) |
Jan 16, 2024 | 66.27 | 66.27 | 63.45 | 63.76 | 7,781,280 | -3.20(-4.78%) |
Jan 12, 2024 | 68.13 | 69.16 | 66.45 | 66.96 | 6,357,715 | -1.12(-1.65%) |
Jan 11, 2024 | 68.60 | 69.02 | 66.97 | 68.08 | 5,621,993 | -0.40(-0.58%) |
Jan 10, 2024 | 68.44 | 69.08 | 67.31 | 68.48 | 5,068,699 | +0.03(+0.04%) |
Jan 09, 2024 | 68.33 | 69.43 | 67.69 | 68.45 | 4,342,485 | -0.54(-0.78%) |
Jan 08, 2024 | 67.89 | 69.63 | 67.17 | 68.99 | 5,636,993 | +1.35(+2.00%) |
Jan 05, 2024 | 67.85 | 68.95 | 67.56 | 67.64 | 4,536,857 | -0.76(-1.11%) |
Jan 04, 2024 | 68.75 | 69.17 | 68.07 | 68.40 | 4,217,988 | -0.92(-1.33%) |
Jan 03, 2024 | 69.50 | 70.08 | 68.23 | 69.32 | 3,720,743 | -1.27(-1.80%) |
Jan 02, 2024 | 71.65 | 71.65 | 69.91 | 70.59 | 4,798,720 | -1.37(-1.90%) |
Dec 29, 2023 | 73.30 | 73.48 | 71.64 | 71.96 | 3,768,631 | -1.44(-1.96%) |
Dec 28, 2023 | 73.79 | 74.34 | 73.22 | 73.40 | 2,570,568 | -0.68(-0.92%) |
Dec 27, 2023 | 73.85 | 74.49 | 73.35 | 74.08 | 2,540,407 | +0.49(+0.67%) |
Dec 26, 2023 | 73.68 | 73.82 | 72.27 | 73.59 | 3,694,770 | +0.16(+0.22%) |
Dec 22, 2023 | 75.55 | 75.64 | 72.79 | 73.43 | 7,140,741 | -2.95(-3.86%) |
Dec 21, 2023 | 76.75 | 77.49 | 75.46 | 76.38 | 2,264,827 | +0.91(+1.21%) |
Dec 20, 2023 | 77.39 | 78.34 | 75.30 | 75.47 | 4,325,884 | -2.18(-2.81%) |
Dec 19, 2023 | 75.80 | 77.79 | 75.80 | 77.65 | 3,328,096 | +2.02(+2.67%) |
Dec 18, 2023 | 75.35 | 76.06 | 74.38 | 75.63 | 3,436,747 | +0.74(+0.99%) |
Dec 15, 2023 | 76.83 | 76.94 | 74.36 | 74.89 | 6,464,014 | -1.19(-1.56%) |
Dec 14, 2023 | 75.00 | 77.32 | 74.70 | 76.08 | 5,172,768 | +2.07(+2.80%) |
Dec 13, 2023 | 71.60 | 74.38 | 71.19 | 74.01 | 4,096,556 | +2.66(+3.73%) |
Dec 12, 2023 | 71.75 | 71.81 | 70.15 | 71.35 | 3,958,509 | -0.28(-0.39%) |
Dec 11, 2023 | 71.02 | 72.69 | 70.28 | 71.63 | 4,115,511 | +1.00(+1.42%) |
Dec 08, 2023 | 68.18 | 70.72 | 68.02 | 70.63 | 4,209,335 | +1.85(+2.69%) |
Dec 07, 2023 | 68.57 | 69.25 | 68.17 | 68.78 | 2,738,804 | +0.47(+0.69%) |
Dec 06, 2023 | 69.23 | 69.72 | 68.28 | 68.31 | 3,200,465 | -0.02(-0.03%) |
Dec 05, 2023 | 68.35 | 69.27 | 67.83 | 68.33 | 3,339,218 | -0.43(-0.63%) |
Dec 04, 2023 | 70.19 | 70.77 | 67.35 | 68.76 | 6,862,371 | -2.84(-3.97%) |
Dec 01, 2023 | 70.14 | 71.91 | 69.20 | 71.60 | 5,422,714 | +1.14(+1.62%) |
Nov 30, 2023 | 70.90 | 71.79 | 69.43 | 70.46 | 5,977,262 | +0.09(+0.13%) |
Nov 29, 2023 | 70.00 | 72.34 | 69.92 | 70.37 | 4,639,417 | +1.34(+1.94%) |
Nov 28, 2023 | 68.72 | 70.02 | 68.47 | 69.03 | 3,844,554 | -0.16(-0.23%) |
Nov 27, 2023 | 67.00 | 70.11 | 66.98 | 69.19 | 5,787,699 | +1.92(+2.85%) |
Nov 24, 2023 | 66.66 | 67.46 | 66.40 | 67.27 | 1,933,870 | +0.44(+0.66%) |
Nov 22, 2023 | 66.43 | 67.56 | 66.05 | 66.83 | 4,557,385 | +0.98(+1.49%) |
Nov 21, 2023 | 66.83 | 66.93 | 65.53 | 65.85 | 3,679,646 | -1.44(-2.14%) |
Nov 20, 2023 | 66.35 | 67.98 | 66.13 | 67.29 | 4,830,573 | +0.82(+1.23%) |
Nov 17, 2023 | 66.48 | 66.65 | 64.77 | 66.47 | 5,551,782 | +0.17(+0.26%) |
Nov 16, 2023 | 67.72 | 68.04 | 65.92 | 66.30 | 4,575,456 | -1.75(-2.57%) |
Nov 15, 2023 | 68.15 | 69.25 | 66.60 | 68.05 | 6,305,144 | +0.42(+0.62%) |
Nov 14, 2023 | 65.99 | 68.38 | 65.70 | 67.63 | 10,292,238 | +4.17(+6.57%) |
Nov 13, 2023 | 64.15 | 65.00 | 61.74 | 63.46 | 11,488,665 | -0.55(-0.86%) |
Nov 10, 2023 | 61.67 | 65.60 | 60.23 | 64.01 | 42,647,612 | -12.80(-16.66%) |
Nov 09, 2023 | 79.70 | 80.38 | 76.47 | 76.81 | 11,764,936 | -2.03(-2.57%) |
Nov 08, 2023 | 77.60 | 78.89 | 77.16 | 78.84 | 3,844,389 | +1.14(+1.47%) |
Nov 07, 2023 | 78.21 | 79.85 | 77.00 | 77.70 | 3,073,322 | +0.23(+0.30%) |
Nov 06, 2023 | 79.40 | 79.77 | 76.47 | 77.47 | 3,046,533 | -1.61(-2.04%) |
Nov 03, 2023 | 76.64 | 80.07 | 76.50 | 79.08 | 4,709,311 | +3.40(+4.49%) |
Nov 02, 2023 | 75.00 | 76.13 | 74.34 | 75.68 | 4,674,324 | +4.92(+6.95%) |