Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.06 | 68.47 | 66.64 | 66.85 | 842,570 | -0.99(-1.45%) |
Jan 30, 2024 | 68.32 | 68.69 | 67.72 | 67.84 | 1,065,523 | -1.06(-1.53%) |
Jan 29, 2024 | 68.94 | 69.01 | 67.96 | 68.89 | 912,048 | -0.09(-0.13%) |
Jan 26, 2024 | 69.92 | 69.96 | 68.91 | 68.98 | 715,528 | -0.72(-1.03%) |
Jan 25, 2024 | 69.34 | 69.90 | 69.06 | 69.70 | 850,937 | +1.04(+1.51%) |
Jan 24, 2024 | 68.97 | 69.25 | 67.98 | 68.66 | 635,091 | -0.42(-0.61%) |
Jan 23, 2024 | 69.07 | 69.43 | 68.31 | 69.08 | 1,113,261 | +0.27(+0.39%) |
Jan 22, 2024 | 67.49 | 68.91 | 67.18 | 68.81 | 906,668 | +1.69(+2.52%) |
Jan 19, 2024 | 67.30 | 67.45 | 66.57 | 67.12 | 741,383 | -0.15(-0.22%) |
Jan 18, 2024 | 67.28 | 67.63 | 66.78 | 67.27 | 473,470 | +0.19(+0.28%) |
Jan 17, 2024 | 67.16 | 67.90 | 66.72 | 67.08 | 466,642 | -0.92(-1.35%) |
Jan 16, 2024 | 67.36 | 68.23 | 67.13 | 68.00 | 703,324 | +0.04(+0.06%) |
Jan 12, 2024 | 67.29 | 68.09 | 67.00 | 67.96 | 1,029,044 | +1.21(+1.81%) |
Jan 11, 2024 | 66.52 | 66.88 | 65.74 | 66.75 | 489,591 | +0.39(+0.59%) |
Jan 10, 2024 | 66.90 | 66.94 | 65.80 | 66.36 | 598,895 | -0.68(-1.01%) |
Jan 09, 2024 | 67.10 | 67.66 | 66.89 | 67.04 | 736,348 | -0.37(-0.55%) |
Jan 08, 2024 | 67.18 | 67.81 | 67.08 | 67.41 | 766,043 | +0.08(+0.12%) |
Jan 05, 2024 | 67.41 | 68.43 | 67.03 | 67.33 | 1,033,393 | -0.51(-0.75%) |
Jan 04, 2024 | 67.03 | 68.15 | 66.80 | 67.84 | 830,194 | +0.72(+1.07%) |
Jan 03, 2024 | 67.93 | 68.45 | 67.11 | 67.12 | 1,052,736 | -1.67(-2.43%) |
Jan 02, 2024 | 67.97 | 69.08 | 67.59 | 68.79 | 784,165 | +0.62(+0.91%) |
Dec 29, 2023 | 68.25 | 68.57 | 68.09 | 68.18 | 532,284 | -0.15(-0.22%) |
Dec 28, 2023 | 68.13 | 68.50 | 67.91 | 68.33 | 502,594 | -0.10(-0.15%) |
Dec 27, 2023 | 67.99 | 68.49 | 67.92 | 68.43 | 745,035 | +0.62(+0.91%) |
Dec 26, 2023 | 68.11 | 68.28 | 67.80 | 67.81 | 455,588 | -0.28(-0.41%) |
Dec 22, 2023 | 68.01 | 68.56 | 67.71 | 68.09 | 439,445 | +0.23(+0.34%) |
Dec 21, 2023 | 68.08 | 68.16 | 67.27 | 67.86 | 530,408 | +0.30(+0.44%) |
Dec 20, 2023 | 68.60 | 68.73 | 67.50 | 67.56 | 716,774 | -1.16(-1.68%) |
Dec 19, 2023 | 68.99 | 69.24 | 68.57 | 68.71 | 657,254 | +0.12(+0.17%) |
Dec 18, 2023 | 68.12 | 68.75 | 67.74 | 68.60 | 888,357 | +0.71(+1.04%) |
Dec 15, 2023 | 68.22 | 68.63 | 67.25 | 67.89 | 2,651,441 | -0.68(-0.99%) |
Dec 14, 2023 | 67.92 | 68.98 | 67.59 | 68.57 | 1,255,755 | +1.73(+2.59%) |
Dec 13, 2023 | 65.50 | 66.90 | 65.03 | 66.83 | 1,029,256 | +1.20(+1.83%) |
Dec 12, 2023 | 65.65 | 66.05 | 65.29 | 65.63 | 610,188 | +0.00(+0.00%) |
Dec 11, 2023 | 64.63 | 65.84 | 64.29 | 65.63 | 973,300 | +0.91(+1.41%) |
Dec 08, 2023 | 64.77 | 65.51 | 64.23 | 64.72 | 981,323 | +0.03(+0.05%) |
Dec 07, 2023 | 64.66 | 65.20 | 64.36 | 64.69 | 911,537 | +0.03(+0.05%) |
Dec 06, 2023 | 64.20 | 64.69 | 64.06 | 64.66 | 964,595 | +0.60(+0.93%) |
Dec 05, 2023 | 63.35 | 64.53 | 63.35 | 64.07 | 1,339,487 | +0.32(+0.50%) |
Dec 04, 2023 | 60.87 | 63.85 | 60.87 | 63.75 | 1,801,653 | +2.72(+4.45%) |
Dec 01, 2023 | 60.80 | 61.22 | 60.15 | 61.03 | 704,209 | +0.27(+0.44%) |
Nov 30, 2023 | 60.84 | 61.35 | 60.52 | 60.76 | 1,042,563 | +0.25(+0.41%) |
Nov 29, 2023 | 60.51 | 61.16 | 60.40 | 60.51 | 685,195 | +0.41(+0.68%) |
Nov 28, 2023 | 60.51 | 60.58 | 60.10 | 60.11 | 501,129 | -0.55(-0.90%) |
Nov 27, 2023 | 60.44 | 61.08 | 60.30 | 60.65 | 806,324 | -0.17(-0.28%) |
Nov 24, 2023 | 60.57 | 61.12 | 60.37 | 60.82 | 355,638 | +0.32(+0.52%) |
Nov 22, 2023 | 60.36 | 60.63 | 59.73 | 60.51 | 651,708 | +0.61(+1.03%) |
Nov 21, 2023 | 59.82 | 60.31 | 59.53 | 59.89 | 531,034 | +0.02(+0.03%) |
Nov 20, 2023 | 60.16 | 60.32 | 59.76 | 59.87 | 670,071 | -0.43(-0.71%) |
Nov 17, 2023 | 59.72 | 60.44 | 59.68 | 60.30 | 876,940 | +1.02(+1.72%) |
Nov 16, 2023 | 59.82 | 60.10 | 59.05 | 59.28 | 725,193 | -0.76(-1.27%) |
Nov 15, 2023 | 60.12 | 61.05 | 59.83 | 60.04 | 1,187,066 | -0.11(-0.18%) |
Nov 14, 2023 | 58.86 | 60.19 | 58.60 | 60.15 | 874,446 | +2.32(+4.01%) |
Nov 13, 2023 | 57.22 | 57.92 | 57.01 | 57.83 | 795,598 | +0.37(+0.64%) |
Nov 10, 2023 | 56.95 | 57.80 | 56.55 | 57.46 | 945,240 | +0.66(+1.17%) |
Nov 09, 2023 | 57.83 | 58.06 | 56.73 | 56.80 | 930,913 | -0.86(-1.50%) |
Nov 08, 2023 | 58.13 | 58.22 | 57.02 | 57.66 | 1,055,066 | -0.41(-0.70%) |
Nov 07, 2023 | 58.40 | 58.53 | 57.84 | 58.07 | 992,792 | -0.54(-0.91%) |
Nov 06, 2023 | 58.34 | 58.78 | 57.31 | 58.60 | 1,362,744 | +0.00(+0.00%) |
Nov 03, 2023 | 60.34 | 60.39 | 58.39 | 58.60 | 1,552,242 | -1.69(-2.80%) |
Nov 02, 2023 | 56.52 | 60.73 | 55.91 | 60.29 | 2,827,481 | +7.21(+13.58%) |