Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.59 | 68.11 | 67.21 | 67.25 | 869,841 | -0.72(-1.06%) |
Jan 30, 2024 | 67.99 | 68.26 | 67.56 | 67.97 | 778,849 | -0.03(-0.04%) |
Jan 29, 2024 | 68.03 | 68.25 | 67.66 | 68.00 | 712,472 | -0.26(-0.38%) |
Jan 26, 2024 | 68.19 | 68.89 | 67.84 | 68.26 | 658,969 | +0.04(+0.06%) |
Jan 25, 2024 | 68.72 | 69.17 | 67.58 | 68.22 | 1,199,486 | -0.04(-0.06%) |
Jan 24, 2024 | 68.17 | 68.64 | 67.70 | 68.26 | 1,279,163 | +0.61(+0.90%) |
Jan 23, 2024 | 66.22 | 68.37 | 65.42 | 67.65 | 2,452,088 | +4.50(+7.13%) |
Jan 22, 2024 | 63.23 | 63.51 | 62.75 | 63.15 | 732,932 | +0.11(+0.17%) |
Jan 19, 2024 | 63.61 | 63.61 | 62.55 | 63.04 | 734,791 | +0.14(+0.22%) |
Jan 18, 2024 | 63.34 | 63.65 | 62.48 | 62.90 | 945,984 | -0.20(-0.32%) |
Jan 17, 2024 | 62.55 | 64.01 | 62.55 | 63.10 | 1,199,853 | -0.01(-0.02%) |
Jan 16, 2024 | 63.57 | 63.55 | 62.40 | 63.11 | 864,236 | -0.53(-0.83%) |
Jan 12, 2024 | 62.10 | 64.00 | 62.10 | 63.64 | 1,066,883 | +1.58(+2.55%) |
Jan 11, 2024 | 61.92 | 62.14 | 61.44 | 62.06 | 712,170 | +0.17(+0.27%) |
Jan 10, 2024 | 61.98 | 62.35 | 61.50 | 61.89 | 553,659 | -0.20(-0.32%) |
Jan 09, 2024 | 62.35 | 62.78 | 61.90 | 62.09 | 620,312 | -0.60(-0.96%) |
Jan 08, 2024 | 62.46 | 62.91 | 61.96 | 62.69 | 530,886 | +0.45(+0.72%) |
Jan 05, 2024 | 61.81 | 62.78 | 61.53 | 62.24 | 738,149 | +0.34(+0.55%) |
Jan 04, 2024 | 62.43 | 62.81 | 61.90 | 61.90 | 993,910 | -0.25(-0.40%) |
Jan 03, 2024 | 62.28 | 62.53 | 61.76 | 62.15 | 985,146 | -0.17(-0.27%) |
Jan 02, 2024 | 62.85 | 63.20 | 61.83 | 62.32 | 1,049,516 | -0.81(-1.28%) |
Dec 29, 2023 | 62.98 | 63.40 | 62.55 | 63.13 | 514,339 | -0.12(-0.19%) |
Dec 28, 2023 | 62.54 | 63.35 | 62.30 | 63.25 | 742,627 | +0.71(+1.14%) |
Dec 27, 2023 | 62.17 | 62.88 | 61.67 | 62.54 | 1,019,586 | +0.20(+0.32%) |
Dec 26, 2023 | 64.05 | 64.14 | 62.33 | 62.34 | 1,582,523 | -1.70(-2.65%) |
Dec 22, 2023 | 64.58 | 65.22 | 63.91 | 64.04 | 771,293 | -0.31(-0.48%) |
Dec 21, 2023 | 64.75 | 65.33 | 63.24 | 64.35 | 1,253,529 | -0.34(-0.53%) |
Dec 20, 2023 | 65.75 | 66.42 | 64.41 | 64.69 | 1,529,536 | -1.23(-1.87%) |
Dec 19, 2023 | 64.48 | 66.03 | 63.60 | 65.92 | 1,114,269 | +1.28(+1.98%) |
Dec 18, 2023 | 63.69 | 64.71 | 62.91 | 64.64 | 1,709,086 | +0.25(+0.39%) |
Dec 15, 2023 | 63.62 | 64.82 | 63.40 | 64.39 | 1,565,994 | +0.67(+1.05%) |
Dec 14, 2023 | 63.73 | 64.65 | 62.98 | 63.72 | 3,529,899 | +0.72(+1.14%) |
Dec 13, 2023 | 63.44 | 63.96 | 62.67 | 63.00 | 1,411,039 | -0.52(-0.82%) |
Dec 12, 2023 | 63.11 | 63.88 | 62.43 | 63.52 | 1,631,686 | +0.34(+0.54%) |
Dec 11, 2023 | 62.72 | 63.92 | 62.72 | 63.18 | 760,567 | +0.26(+0.41%) |
Dec 08, 2023 | 61.72 | 63.41 | 61.46 | 62.92 | 1,149,403 | +1.08(+1.75%) |
Dec 07, 2023 | 62.00 | 63.09 | 61.62 | 61.84 | 803,387 | +0.19(+0.31%) |
Dec 06, 2023 | 62.42 | 62.60 | 61.23 | 61.65 | 1,286,910 | -0.64(-1.03%) |
Dec 05, 2023 | 62.51 | 63.09 | 61.94 | 62.29 | 1,060,786 | -0.53(-0.84%) |
Dec 04, 2023 | 63.92 | 64.01 | 62.26 | 62.82 | 742,032 | -0.82(-1.29%) |
Dec 01, 2023 | 63.53 | 64.59 | 63.06 | 63.64 | 879,515 | -0.02(-0.03%) |
Nov 30, 2023 | 63.41 | 64.31 | 62.27 | 63.66 | 1,842,233 | +0.28(+0.44%) |
Nov 29, 2023 | 64.83 | 65.41 | 62.43 | 63.38 | 961,389 | -1.28(-1.98%) |
Nov 28, 2023 | 65.36 | 65.75 | 64.54 | 64.66 | 819,706 | -1.00(-1.52%) |
Nov 27, 2023 | 65.64 | 66.44 | 65.30 | 65.66 | 995,565 | -0.33(-0.50%) |
Nov 24, 2023 | 65.00 | 66.02 | 65.00 | 65.99 | 267,148 | +0.67(+1.03%) |
Nov 22, 2023 | 65.07 | 65.34 | 64.30 | 65.32 | 759,153 | +0.84(+1.30%) |
Nov 21, 2023 | 65.30 | 66.09 | 63.89 | 64.48 | 1,004,510 | -0.89(-1.36%) |
Nov 20, 2023 | 64.16 | 67.00 | 64.16 | 65.37 | 1,195,464 | +1.51(+2.36%) |
Nov 17, 2023 | 63.85 | 64.03 | 61.64 | 63.86 | 1,338,583 | +0.38(+0.60%) |
Nov 16, 2023 | 65.05 | 65.20 | 63.39 | 63.48 | 877,725 | -1.09(-1.69%) |
Nov 15, 2023 | 66.36 | 67.11 | 64.44 | 64.57 | 1,190,189 | -1.59(-2.40%) |
Nov 14, 2023 | 67.62 | 68.26 | 66.00 | 66.16 | 606,701 | -0.10(-0.15%) |
Nov 13, 2023 | 67.83 | 67.83 | 65.66 | 66.26 | 960,964 | -1.59(-2.34%) |
Nov 10, 2023 | 65.44 | 68.30 | 65.37 | 67.85 | 919,821 | +2.05(+3.12%) |
Nov 09, 2023 | 66.33 | 68.73 | 64.64 | 65.80 | 1,005,370 | -0.20(-0.30%) |
Nov 08, 2023 | 64.11 | 66.06 | 64.07 | 66.00 | 801,215 | +1.80(+2.80%) |
Nov 07, 2023 | 64.81 | 65.90 | 63.94 | 64.20 | 371,021 | -0.78(-1.20%) |
Nov 06, 2023 | 65.09 | 65.56 | 63.00 | 64.98 | 957,636 | -0.25(-0.38%) |
Nov 03, 2023 | 63.72 | 66.47 | 63.18 | 65.23 | 1,298,320 | -0.46(-0.70%) |
Nov 02, 2023 | 65.59 | 66.37 | 65.41 | 65.69 | 898,608 | +0.78(+1.20%) |