Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.54 | 68.20 | 66.15 | 66.36 | 553,468 | -1.19(-1.76%) |
Jan 30, 2024 | 66.82 | 67.87 | 66.49 | 67.55 | 475,111 | +0.49(+0.73%) |
Jan 29, 2024 | 66.09 | 67.28 | 65.17 | 67.06 | 547,725 | +1.33(+2.02%) |
Jan 26, 2024 | 66.56 | 66.80 | 65.59 | 65.73 | 564,823 | -0.57(-0.86%) |
Jan 25, 2024 | 66.31 | 66.33 | 64.68 | 66.30 | 647,689 | +1.09(+1.67%) |
Jan 24, 2024 | 66.30 | 66.30 | 64.66 | 65.21 | 1,013,967 | -0.31(-0.47%) |
Jan 23, 2024 | 68.10 | 68.24 | 65.32 | 65.52 | 938,128 | -2.47(-3.64%) |
Jan 22, 2024 | 67.97 | 68.69 | 67.54 | 68.00 | 705,740 | +0.46(+0.68%) |
Jan 19, 2024 | 67.57 | 68.29 | 66.70 | 67.54 | 494,233 | -0.04(-0.06%) |
Jan 18, 2024 | 67.95 | 67.95 | 66.78 | 67.58 | 334,415 | +0.25(+0.37%) |
Jan 17, 2024 | 66.33 | 67.61 | 66.33 | 67.33 | 448,585 | -0.16(-0.24%) |
Jan 16, 2024 | 67.96 | 68.09 | 67.26 | 67.49 | 701,727 | -1.33(-1.93%) |
Jan 12, 2024 | 69.39 | 70.21 | 68.07 | 68.81 | 436,223 | -0.03(-0.04%) |
Jan 11, 2024 | 67.98 | 68.97 | 67.50 | 68.84 | 319,554 | -0.37(-0.53%) |
Jan 10, 2024 | 69.50 | 70.56 | 68.80 | 69.21 | 627,851 | -0.27(-0.39%) |
Jan 09, 2024 | 68.67 | 70.11 | 68.20 | 69.48 | 431,359 | -0.23(-0.33%) |
Jan 08, 2024 | 68.48 | 69.95 | 67.96 | 69.71 | 398,934 | +1.42(+2.07%) |
Jan 05, 2024 | 66.40 | 68.79 | 65.63 | 68.30 | 590,858 | +1.47(+2.19%) |
Jan 04, 2024 | 66.83 | 67.69 | 66.32 | 66.83 | 614,384 | -0.24(-0.36%) |
Jan 03, 2024 | 68.06 | 68.63 | 67.02 | 67.07 | 713,805 | -2.46(-3.54%) |
Jan 02, 2024 | 69.69 | 71.05 | 68.88 | 69.53 | 670,123 | -1.10(-1.55%) |
Dec 29, 2023 | 70.80 | 71.51 | 70.54 | 70.63 | 333,811 | -0.64(-0.90%) |
Dec 28, 2023 | 71.19 | 71.80 | 71.10 | 71.27 | 279,416 | -0.37(-0.52%) |
Dec 27, 2023 | 70.91 | 71.97 | 70.91 | 71.64 | 328,052 | +0.71(+1.00%) |
Dec 26, 2023 | 70.86 | 71.45 | 70.49 | 70.93 | 417,102 | +0.31(+0.44%) |
Dec 22, 2023 | 71.10 | 71.48 | 70.13 | 70.62 | 369,276 | +0.16(+0.23%) |
Dec 21, 2023 | 70.15 | 70.61 | 68.90 | 70.46 | 868,373 | +1.08(+1.55%) |
Dec 20, 2023 | 70.65 | 72.22 | 69.37 | 69.38 | 855,614 | -1.29(-1.82%) |
Dec 19, 2023 | 68.53 | 71.11 | 67.68 | 70.67 | 734,923 | +3.69(+5.51%) |
Dec 18, 2023 | 67.54 | 68.03 | 66.79 | 66.98 | 550,697 | -0.07(-0.10%) |
Dec 15, 2023 | 68.83 | 69.36 | 66.55 | 67.05 | 1,921,699 | -2.16(-3.13%) |
Dec 14, 2023 | 66.71 | 69.79 | 66.13 | 69.21 | 1,172,253 | +4.12(+6.33%) |
Dec 13, 2023 | 61.82 | 65.37 | 61.08 | 65.10 | 1,135,190 | +3.46(+5.61%) |
Dec 12, 2023 | 62.51 | 62.51 | 61.19 | 61.63 | 543,606 | -1.20(-1.90%) |
Dec 11, 2023 | 63.49 | 63.73 | 62.47 | 62.83 | 495,110 | -0.79(-1.24%) |
Dec 08, 2023 | 63.51 | 64.41 | 63.24 | 63.62 | 431,879 | -0.27(-0.42%) |
Dec 07, 2023 | 62.83 | 63.94 | 62.68 | 63.89 | 458,299 | +1.22(+1.94%) |
Dec 06, 2023 | 63.96 | 64.19 | 62.64 | 62.67 | 514,880 | -0.62(-0.98%) |
Dec 05, 2023 | 63.16 | 63.78 | 62.68 | 63.29 | 606,135 | -0.13(-0.20%) |
Dec 04, 2023 | 62.46 | 63.53 | 62.46 | 63.42 | 462,356 | +0.49(+0.78%) |
Dec 01, 2023 | 60.83 | 63.26 | 60.56 | 62.93 | 628,046 | +2.11(+3.48%) |
Nov 30, 2023 | 61.25 | 61.34 | 60.20 | 60.82 | 731,666 | -0.46(-0.75%) |
Nov 29, 2023 | 61.97 | 62.41 | 61.02 | 61.28 | 416,441 | +0.01(+0.02%) |
Nov 28, 2023 | 60.97 | 61.60 | 60.10 | 61.27 | 753,753 | +0.00(+0.00%) |
Nov 27, 2023 | 60.69 | 61.68 | 60.22 | 61.27 | 449,153 | -0.02(-0.03%) |
Nov 24, 2023 | 60.85 | 61.30 | 60.66 | 61.29 | 131,509 | +0.23(+0.38%) |
Nov 22, 2023 | 60.53 | 62.15 | 60.34 | 61.06 | 480,971 | +1.02(+1.69%) |
Nov 21, 2023 | 60.50 | 60.87 | 59.83 | 60.04 | 454,101 | -0.96(-1.57%) |
Nov 20, 2023 | 60.79 | 61.34 | 60.00 | 61.00 | 421,353 | +0.19(+0.31%) |
Nov 17, 2023 | 61.67 | 61.75 | 60.58 | 60.81 | 572,905 | -0.14(-0.23%) |
Nov 16, 2023 | 60.71 | 61.81 | 60.44 | 60.95 | 853,119 | +0.06(+0.10%) |
Nov 15, 2023 | 60.97 | 61.94 | 60.33 | 60.89 | 665,675 | -0.08(-0.13%) |
Nov 14, 2023 | 59.74 | 62.56 | 59.54 | 60.97 | 1,260,357 | +3.18(+5.50%) |
Nov 13, 2023 | 57.82 | 58.42 | 57.56 | 57.79 | 483,081 | -0.37(-0.63%) |
Nov 10, 2023 | 57.60 | 58.20 | 56.97 | 58.15 | 564,221 | +0.92(+1.60%) |
Nov 09, 2023 | 59.06 | 59.07 | 57.01 | 57.24 | 843,178 | -1.40(-2.38%) |
Nov 08, 2023 | 58.20 | 60.04 | 58.20 | 58.63 | 736,146 | +0.34(+0.58%) |
Nov 07, 2023 | 58.24 | 59.31 | 58.16 | 58.30 | 990,515 | -0.29(-0.49%) |
Nov 06, 2023 | 58.53 | 58.84 | 58.05 | 58.58 | 720,959 | -0.19(-0.32%) |
Nov 03, 2023 | 57.97 | 59.82 | 57.42 | 58.77 | 1,448,343 | +1.89(+3.32%) |
Nov 02, 2023 | 54.68 | 56.90 | 54.68 | 56.89 | 1,831,375 | +3.13(+5.82%) |