Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.26 | 70.29 | 68.23 | 68.63 | 132,049 | -0.51(-0.73%) |
Jan 30, 2024 | 68.81 | 69.62 | 68.61 | 69.14 | 86,517 | -0.12(-0.17%) |
Jan 29, 2024 | 69.13 | 69.29 | 68.40 | 69.26 | 66,538 | +0.35(+0.51%) |
Jan 26, 2024 | 69.16 | 69.23 | 68.36 | 68.91 | 99,637 | +0.21(+0.30%) |
Jan 25, 2024 | 69.70 | 69.70 | 67.86 | 68.70 | 90,625 | +0.19(+0.28%) |
Jan 24, 2024 | 69.60 | 69.70 | 68.12 | 68.51 | 87,720 | -0.28(-0.41%) |
Jan 23, 2024 | 68.90 | 69.23 | 67.60 | 68.79 | 118,300 | +0.57(+0.83%) |
Jan 22, 2024 | 68.26 | 68.56 | 67.75 | 68.22 | 88,116 | +0.49(+0.72%) |
Jan 19, 2024 | 67.26 | 67.85 | 66.31 | 67.74 | 85,115 | +0.72(+1.07%) |
Jan 18, 2024 | 65.97 | 67.18 | 65.97 | 67.02 | 68,591 | +1.06(+1.60%) |
Jan 17, 2024 | 66.21 | 66.89 | 65.67 | 65.96 | 78,485 | -0.52(-0.78%) |
Jan 16, 2024 | 65.45 | 66.81 | 65.37 | 66.48 | 108,320 | +0.52(+0.78%) |
Jan 12, 2024 | 67.28 | 67.99 | 65.68 | 65.96 | 48,868 | -0.54(-0.81%) |
Jan 11, 2024 | 65.76 | 66.81 | 64.80 | 66.50 | 98,030 | +0.79(+1.20%) |
Jan 10, 2024 | 65.29 | 66.00 | 65.02 | 65.71 | 78,803 | +0.24(+0.37%) |
Jan 09, 2024 | 64.86 | 65.58 | 64.63 | 65.47 | 62,452 | -0.09(-0.14%) |
Jan 08, 2024 | 65.12 | 65.85 | 65.06 | 65.56 | 65,936 | +0.73(+1.12%) |
Jan 05, 2024 | 65.21 | 65.83 | 64.63 | 64.84 | 90,583 | -1.51(-2.28%) |
Jan 04, 2024 | 66.52 | 66.75 | 65.55 | 66.35 | 89,839 | +0.01(+0.02%) |
Jan 03, 2024 | 68.01 | 68.28 | 66.34 | 66.34 | 64,576 | -2.03(-2.97%) |
Jan 02, 2024 | 69.03 | 69.31 | 67.71 | 68.37 | 160,260 | -0.48(-0.69%) |
Dec 29, 2023 | 69.49 | 69.49 | 68.54 | 68.85 | 47,261 | -0.47(-0.68%) |
Dec 28, 2023 | 69.37 | 69.44 | 68.92 | 69.32 | 45,251 | +0.26(+0.37%) |
Dec 27, 2023 | 69.05 | 69.11 | 68.12 | 69.06 | 45,594 | +0.23(+0.33%) |
Dec 26, 2023 | 68.68 | 69.18 | 67.72 | 68.83 | 46,783 | +0.49(+0.71%) |
Dec 22, 2023 | 68.34 | 69.48 | 67.80 | 68.34 | 40,666 | +0.51(+0.75%) |
Dec 21, 2023 | 67.95 | 68.28 | 67.57 | 67.83 | 41,550 | +0.16(+0.24%) |
Dec 20, 2023 | 69.06 | 69.87 | 67.68 | 67.68 | 102,792 | -1.19(-1.73%) |
Dec 19, 2023 | 67.76 | 69.10 | 67.76 | 68.87 | 82,047 | +1.21(+1.80%) |
Dec 18, 2023 | 67.87 | 68.12 | 67.00 | 67.66 | 116,041 | +0.02(+0.03%) |
Dec 15, 2023 | 68.21 | 68.25 | 67.29 | 67.64 | 197,412 | -0.41(-0.60%) |
Dec 14, 2023 | 66.97 | 68.45 | 66.82 | 68.04 | 96,410 | +1.19(+1.79%) |
Dec 13, 2023 | 65.59 | 66.88 | 64.84 | 66.85 | 227,002 | +1.55(+2.38%) |
Dec 12, 2023 | 64.77 | 65.39 | 64.09 | 65.30 | 52,165 | +0.52(+0.80%) |
Dec 11, 2023 | 64.43 | 65.42 | 64.04 | 64.78 | 59,635 | +0.18(+0.28%) |
Dec 08, 2023 | 63.53 | 64.92 | 63.53 | 64.60 | 52,083 | +0.83(+1.30%) |
Dec 07, 2023 | 63.25 | 64.02 | 63.23 | 63.77 | 49,235 | +0.44(+0.69%) |
Dec 06, 2023 | 63.34 | 64.35 | 63.17 | 63.33 | 127,197 | +0.56(+0.89%) |
Dec 05, 2023 | 63.96 | 63.96 | 62.66 | 62.78 | 34,352 | -1.43(-2.23%) |
Dec 04, 2023 | 64.12 | 65.14 | 63.75 | 64.21 | 78,654 | +0.10(+0.16%) |
Dec 01, 2023 | 62.69 | 64.36 | 62.02 | 64.11 | 65,911 | +1.50(+2.40%) |
Nov 30, 2023 | 62.59 | 63.08 | 61.76 | 62.61 | 58,975 | -0.06(-0.10%) |
Nov 29, 2023 | 63.37 | 64.14 | 62.27 | 62.67 | 63,482 | -0.24(-0.38%) |
Nov 28, 2023 | 63.35 | 63.82 | 62.82 | 62.91 | 29,818 | -0.29(-0.45%) |
Nov 27, 2023 | 63.93 | 63.93 | 63.19 | 63.19 | 64,910 | -0.63(-0.99%) |
Nov 24, 2023 | 64.36 | 64.46 | 63.61 | 63.83 | 125,572 | -0.18(-0.28%) |
Nov 22, 2023 | 64.13 | 64.59 | 63.82 | 64.00 | 38,122 | +0.18(+0.29%) |
Nov 21, 2023 | 63.89 | 63.89 | 63.58 | 63.82 | 31,535 | -0.19(-0.30%) |
Nov 20, 2023 | 63.89 | 64.23 | 63.61 | 64.01 | 42,750 | +0.21(+0.33%) |
Nov 17, 2023 | 63.74 | 64.04 | 63.36 | 63.81 | 75,514 | +0.56(+0.89%) |
Nov 16, 2023 | 62.99 | 63.32 | 62.48 | 63.24 | 54,716 | -0.10(-0.16%) |
Nov 15, 2023 | 64.09 | 64.85 | 63.26 | 63.34 | 46,882 | -0.38(-0.59%) |
Nov 14, 2023 | 62.76 | 63.81 | 62.76 | 63.72 | 78,481 | +2.26(+3.68%) |
Nov 13, 2023 | 62.13 | 62.27 | 61.40 | 61.46 | 112,671 | -0.89(-1.43%) |
Nov 10, 2023 | 62.10 | 62.50 | 61.83 | 62.35 | 52,295 | +0.40(+0.64%) |
Nov 09, 2023 | 62.67 | 62.67 | 61.51 | 61.95 | 61,424 | -0.51(-0.81%) |
Nov 08, 2023 | 62.55 | 63.01 | 61.83 | 62.46 | 59,138 | -0.07(-0.11%) |
Nov 07, 2023 | 62.22 | 62.61 | 60.92 | 62.53 | 48,231 | -0.01(-0.02%) |
Nov 06, 2023 | 62.31 | 62.73 | 61.62 | 62.54 | 64,608 | +0.52(+0.83%) |
Nov 03, 2023 | 60.93 | 62.28 | 60.81 | 62.02 | 63,357 | +1.61(+2.66%) |
Nov 02, 2023 | 60.25 | 60.59 | 59.63 | 60.42 | 97,615 | +0.41(+0.68%) |