Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.29 | 68.48 | 66.30 | 66.64 | 1,779,759 | -0.40(-0.59%) |
Jan 30, 2024 | 66.75 | 67.48 | 66.55 | 67.03 | 877,760 | +0.29(+0.43%) |
Jan 29, 2024 | 66.04 | 67.80 | 65.19 | 66.75 | 1,295,186 | +0.71(+1.07%) |
Jan 26, 2024 | 66.45 | 67.14 | 65.62 | 66.04 | 784,339 | +0.12(+0.18%) |
Jan 25, 2024 | 66.00 | 67.51 | 64.98 | 65.92 | 922,713 | +0.69(+1.05%) |
Jan 24, 2024 | 66.60 | 66.74 | 64.88 | 65.23 | 1,496,424 | -0.64(-0.97%) |
Jan 23, 2024 | 66.89 | 69.16 | 64.99 | 65.87 | 2,289,822 | +0.64(+0.98%) |
Jan 22, 2024 | 64.04 | 65.49 | 63.30 | 65.23 | 1,756,716 | +1.68(+2.65%) |
Jan 19, 2024 | 62.29 | 63.65 | 60.69 | 63.55 | 1,478,633 | +1.57(+2.54%) |
Jan 18, 2024 | 60.74 | 62.11 | 60.74 | 61.97 | 1,574,365 | +1.13(+1.85%) |
Jan 17, 2024 | 60.55 | 61.79 | 60.21 | 60.84 | 1,042,827 | -0.36(-0.59%) |
Jan 16, 2024 | 60.80 | 61.83 | 60.62 | 61.20 | 1,272,289 | +0.10(+0.16%) |
Jan 12, 2024 | 62.61 | 64.01 | 61.10 | 61.10 | 1,242,942 | -1.13(-1.81%) |
Jan 11, 2024 | 60.44 | 62.45 | 60.08 | 62.23 | 1,200,295 | +1.69(+2.80%) |
Jan 10, 2024 | 60.84 | 62.00 | 60.13 | 60.54 | 1,258,915 | -0.41(-0.67%) |
Jan 09, 2024 | 61.16 | 61.87 | 60.62 | 60.94 | 999,345 | -0.52(-0.84%) |
Jan 08, 2024 | 60.74 | 62.15 | 60.41 | 61.46 | 1,400,359 | +0.39(+0.63%) |
Jan 05, 2024 | 60.06 | 62.44 | 59.83 | 61.07 | 1,392,802 | +1.02(+1.70%) |
Jan 04, 2024 | 60.39 | 61.06 | 59.76 | 60.05 | 2,060,821 | -0.51(-0.84%) |
Jan 03, 2024 | 60.73 | 62.60 | 60.38 | 60.56 | 1,786,937 | -0.94(-1.53%) |
Jan 02, 2024 | 60.51 | 63.21 | 60.04 | 61.50 | 1,426,076 | +0.91(+1.51%) |
Dec 29, 2023 | 60.70 | 60.92 | 60.35 | 60.58 | 1,404,059 | -0.46(-0.75%) |
Dec 28, 2023 | 60.86 | 61.70 | 60.53 | 61.04 | 901,854 | -0.07(-0.11%) |
Dec 27, 2023 | 60.77 | 61.11 | 60.46 | 61.11 | 1,296,306 | +0.64(+1.05%) |
Dec 26, 2023 | 60.79 | 61.12 | 60.31 | 60.48 | 1,080,239 | -0.33(-0.54%) |
Dec 22, 2023 | 59.71 | 61.48 | 59.71 | 60.80 | 1,183,363 | +0.56(+0.92%) |
Dec 21, 2023 | 60.48 | 60.77 | 59.11 | 60.25 | 982,820 | +1.23(+2.09%) |
Dec 20, 2023 | 60.16 | 60.90 | 59.01 | 59.02 | 1,657,381 | -1.40(-2.32%) |
Dec 19, 2023 | 60.62 | 61.45 | 59.90 | 60.42 | 1,882,331 | +0.20(+0.33%) |
Dec 18, 2023 | 62.31 | 62.41 | 59.55 | 60.22 | 1,654,611 | -2.04(-3.28%) |
Dec 15, 2023 | 63.64 | 64.13 | 61.44 | 62.26 | 2,426,473 | -1.24(-1.95%) |
Dec 14, 2023 | 61.87 | 65.56 | 61.54 | 63.50 | 3,491,727 | +3.12(+5.16%) |
Dec 13, 2023 | 56.03 | 60.73 | 55.58 | 60.39 | 2,824,335 | +4.55(+8.14%) |
Dec 12, 2023 | 56.36 | 56.39 | 55.53 | 55.84 | 1,881,838 | -0.82(-1.45%) |
Dec 11, 2023 | 55.83 | 58.79 | 55.54 | 56.66 | 3,421,172 | +0.80(+1.44%) |
Dec 08, 2023 | 55.90 | 56.13 | 54.55 | 55.86 | 4,265,796 | +0.02(+0.04%) |
Dec 07, 2023 | 55.32 | 56.14 | 54.98 | 55.84 | 2,169,466 | +1.08(+1.98%) |
Dec 06, 2023 | 53.51 | 55.03 | 53.01 | 54.76 | 1,697,502 | +1.99(+3.76%) |
Dec 05, 2023 | 55.00 | 55.02 | 51.94 | 52.77 | 1,592,147 | -2.45(-4.44%) |
Dec 04, 2023 | 53.73 | 55.59 | 53.42 | 55.22 | 1,944,319 | +1.53(+2.85%) |
Dec 01, 2023 | 50.62 | 53.70 | 50.27 | 53.70 | 2,228,022 | +3.28(+6.50%) |
Nov 30, 2023 | 51.49 | 51.59 | 49.83 | 50.42 | 1,651,947 | -0.78(-1.53%) |
Nov 29, 2023 | 51.52 | 52.74 | 50.44 | 51.20 | 1,481,945 | -0.06(-0.12%) |
Nov 28, 2023 | 50.49 | 51.38 | 50.18 | 51.26 | 1,432,412 | +0.63(+1.24%) |
Nov 27, 2023 | 52.45 | 52.58 | 50.63 | 50.64 | 1,885,782 | -2.05(-3.90%) |
Nov 24, 2023 | 51.95 | 52.95 | 51.74 | 52.69 | 845,259 | +0.49(+0.93%) |
Nov 22, 2023 | 51.08 | 52.39 | 50.32 | 52.21 | 1,592,560 | +1.59(+3.14%) |
Nov 21, 2023 | 52.07 | 52.21 | 50.24 | 50.62 | 1,836,862 | -2.02(-3.83%) |
Nov 20, 2023 | 50.33 | 53.01 | 49.54 | 52.63 | 2,219,484 | +2.67(+5.34%) |
Nov 17, 2023 | 53.61 | 53.87 | 48.67 | 49.96 | 5,605,364 | -3.07(-5.78%) |
Nov 16, 2023 | 53.22 | 54.02 | 50.16 | 53.03 | 5,152,064 | -2.23(-4.04%) |
Nov 15, 2023 | 54.40 | 60.35 | 52.39 | 55.26 | 8,524,482 | -2.71(-4.67%) |
Nov 14, 2023 | 57.58 | 60.07 | 57.03 | 57.97 | 2,672,870 | +2.44(+4.40%) |
Nov 13, 2023 | 55.25 | 56.23 | 55.12 | 55.53 | 1,729,319 | -0.19(-0.34%) |
Nov 10, 2023 | 56.01 | 56.52 | 54.81 | 55.72 | 1,589,424 | -0.01(-0.02%) |
Nov 09, 2023 | 57.35 | 57.46 | 55.47 | 55.73 | 1,671,887 | -1.49(-2.60%) |
Nov 08, 2023 | 57.77 | 58.21 | 57.10 | 57.22 | 1,003,233 | -0.73(-1.27%) |
Nov 07, 2023 | 56.02 | 58.41 | 55.61 | 57.95 | 1,653,391 | +1.71(+3.04%) |
Nov 06, 2023 | 56.64 | 57.76 | 56.15 | 56.25 | 1,722,968 | -0.48(-0.84%) |
Nov 03, 2023 | 53.62 | 56.83 | 53.11 | 56.72 | 2,617,751 | +4.17(+7.93%) |
Nov 02, 2023 | 51.71 | 52.81 | 51.38 | 52.55 | 1,245,394 | +1.38(+2.70%) |