Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.30 | 68.41 | 66.68 | 66.69 | 5,153,219 | -2.23(-3.24%) |
Jan 30, 2024 | 68.85 | 69.14 | 68.72 | 68.92 | 4,746,163 | -0.14(-0.20%) |
Jan 29, 2024 | 68.08 | 69.09 | 67.92 | 69.06 | 2,758,257 | +1.04(+1.53%) |
Jan 26, 2024 | 68.07 | 68.47 | 67.76 | 68.02 | 2,335,162 | -0.18(-0.26%) |
Jan 25, 2024 | 68.05 | 68.26 | 67.47 | 68.20 | 2,335,910 | +0.73(+1.08%) |
Jan 24, 2024 | 68.14 | 68.42 | 67.39 | 67.47 | 6,083,707 | +0.09(+0.13%) |
Jan 23, 2024 | 67.13 | 67.42 | 66.80 | 67.38 | 1,794,301 | +0.41(+0.61%) |
Jan 22, 2024 | 67.11 | 67.46 | 66.79 | 66.97 | 3,358,854 | +0.28(+0.42%) |
Jan 19, 2024 | 65.41 | 66.78 | 65.21 | 66.69 | 6,817,703 | +1.60(+2.46%) |
Jan 18, 2024 | 64.41 | 65.24 | 63.99 | 65.09 | 3,065,039 | +1.10(+1.72%) |
Jan 17, 2024 | 63.87 | 64.12 | 63.33 | 63.99 | 3,570,555 | -0.72(-1.11%) |
Jan 16, 2024 | 64.81 | 65.18 | 64.21 | 64.71 | 7,635,945 | -0.49(-0.75%) |
Jan 12, 2024 | 65.52 | 65.75 | 64.83 | 65.20 | 3,539,699 | +0.05(+0.08%) |
Jan 11, 2024 | 65.49 | 65.62 | 64.03 | 65.15 | 3,444,079 | -0.09(-0.14%) |
Jan 10, 2024 | 64.60 | 65.48 | 64.52 | 65.24 | 2,248,064 | +0.73(+1.13%) |
Jan 09, 2024 | 63.99 | 64.81 | 63.84 | 64.51 | 6,497,790 | -0.23(-0.36%) |
Jan 08, 2024 | 63.06 | 64.78 | 63.05 | 64.74 | 3,286,166 | +1.79(+2.84%) |
Jan 05, 2024 | 62.82 | 63.62 | 62.54 | 62.95 | 8,826,301 | +0.16(+0.25%) |
Jan 04, 2024 | 63.07 | 63.77 | 62.73 | 62.79 | 2,767,336 | -0.44(-0.70%) |
Jan 03, 2024 | 63.69 | 63.89 | 63.07 | 63.23 | 4,360,663 | -1.07(-1.66%) |
Jan 02, 2024 | 64.17 | 64.57 | 63.71 | 64.30 | 3,396,783 | -0.77(-1.18%) |
Dec 29, 2023 | 65.37 | 65.51 | 64.49 | 65.07 | 2,365,221 | -0.35(-0.54%) |
Dec 28, 2023 | 65.48 | 65.66 | 65.33 | 65.42 | 1,539,218 | +0.01(+0.02%) |
Dec 27, 2023 | 65.14 | 65.47 | 65.00 | 65.41 | 2,101,769 | +0.24(+0.37%) |
Dec 26, 2023 | 64.79 | 65.45 | 64.76 | 65.17 | 1,731,969 | +0.50(+0.77%) |
Dec 22, 2023 | 64.74 | 65.15 | 64.15 | 64.67 | 3,043,559 | +0.26(+0.40%) |
Dec 21, 2023 | 64.05 | 64.50 | 63.39 | 64.41 | 3,084,284 | +1.24(+1.96%) |
Dec 20, 2023 | 64.85 | 65.36 | 63.15 | 63.17 | 4,473,498 | -1.93(-2.97%) |
Dec 19, 2023 | 64.46 | 65.11 | 64.46 | 65.10 | 1,978,129 | +0.76(+1.18%) |
Dec 18, 2023 | 64.04 | 64.58 | 64.00 | 64.34 | 1,956,140 | +0.73(+1.15%) |
Dec 15, 2023 | 63.65 | 63.96 | 63.38 | 63.61 | 2,638,025 | -0.25(-0.39%) |
Dec 14, 2023 | 63.99 | 64.30 | 63.11 | 63.86 | 3,432,647 | +0.42(+0.66%) |
Dec 13, 2023 | 61.88 | 63.53 | 61.76 | 63.44 | 2,741,268 | +1.66(+2.68%) |
Dec 12, 2023 | 61.12 | 61.80 | 60.85 | 61.79 | 1,769,519 | +0.56(+0.91%) |
Dec 11, 2023 | 60.62 | 61.27 | 60.53 | 61.23 | 2,914,127 | +0.48(+0.79%) |
Dec 08, 2023 | 60.06 | 60.90 | 59.98 | 60.75 | 3,156,020 | +0.50(+0.83%) |
Dec 07, 2023 | 59.89 | 60.42 | 59.76 | 60.25 | 1,957,432 | +0.87(+1.46%) |
Dec 06, 2023 | 60.43 | 60.45 | 59.26 | 59.38 | 2,645,024 | -0.50(-0.83%) |
Dec 05, 2023 | 59.51 | 60.12 | 59.42 | 59.88 | 2,327,742 | -0.02(-0.03%) |
Dec 04, 2023 | 59.62 | 59.97 | 59.29 | 59.90 | 2,683,557 | -0.65(-1.07%) |
Dec 01, 2023 | 59.69 | 60.70 | 59.53 | 60.55 | 5,605,094 | +0.69(+1.15%) |
Nov 30, 2023 | 59.64 | 59.95 | 59.06 | 59.86 | 2,606,784 | +0.41(+0.69%) |
Nov 29, 2023 | 60.09 | 60.39 | 59.33 | 59.45 | 10,711,697 | -0.06(-0.10%) |
Nov 28, 2023 | 59.29 | 59.87 | 59.14 | 59.51 | 1,587,011 | +0.09(+0.15%) |
Nov 27, 2023 | 59.46 | 59.67 | 59.31 | 59.42 | 1,817,185 | -0.21(-0.35%) |
Nov 24, 2023 | 59.57 | 59.69 | 59.49 | 59.63 | 856,259 | +0.05(+0.08%) |
Nov 22, 2023 | 59.57 | 59.94 | 59.28 | 59.58 | 1,708,107 | +0.43(+0.73%) |
Nov 21, 2023 | 59.13 | 59.24 | 58.82 | 59.15 | 1,417,888 | -0.29(-0.49%) |
Nov 20, 2023 | 58.48 | 59.66 | 58.47 | 59.44 | 1,680,694 | +0.89(+1.52%) |
Nov 17, 2023 | 58.41 | 58.71 | 58.17 | 58.55 | 1,308,606 | +0.14(+0.24%) |
Nov 16, 2023 | 58.17 | 58.49 | 57.87 | 58.41 | 2,161,639 | +0.10(+0.17%) |
Nov 15, 2023 | 58.41 | 58.74 | 58.08 | 58.31 | 2,693,021 | +0.26(+0.45%) |
Nov 14, 2023 | 57.48 | 58.40 | 57.41 | 58.05 | 3,493,451 | +2.14(+3.82%) |
Nov 13, 2023 | 55.67 | 56.20 | 55.46 | 55.92 | 2,540,371 | -0.12(-0.21%) |
Nov 10, 2023 | 54.85 | 56.10 | 54.48 | 56.04 | 4,635,696 | +1.71(+3.14%) |
Nov 09, 2023 | 55.51 | 55.51 | 54.23 | 54.33 | 2,838,341 | -0.89(-1.61%) |
Nov 08, 2023 | 55.30 | 55.44 | 54.63 | 55.22 | 1,893,739 | +0.08(+0.14%) |
Nov 07, 2023 | 54.84 | 55.33 | 54.57 | 55.14 | 2,621,218 | +0.29(+0.53%) |
Nov 06, 2023 | 54.80 | 54.97 | 54.35 | 54.85 | 2,754,591 | +0.24(+0.44%) |
Nov 03, 2023 | 54.23 | 55.01 | 54.20 | 54.61 | 3,941,165 | +0.95(+1.77%) |
Nov 02, 2023 | 52.64 | 53.68 | 52.63 | 53.66 | 6,612,781 | +1.99(+3.84%) |