Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.75 | 62.82 | 61.72 | 61.74 | 1,360,976 | -0.70(-1.12%) |
Jan 30, 2024 | 62.55 | 62.66 | 62.28 | 62.44 | 974,533 | +0.05(+0.08%) |
Jan 29, 2024 | 61.95 | 62.39 | 61.93 | 62.39 | 1,089,268 | +0.30(+0.48%) |
Jan 26, 2024 | 61.83 | 62.30 | 61.82 | 62.09 | 979,783 | -0.05(-0.08%) |
Jan 25, 2024 | 62.29 | 62.47 | 61.92 | 62.14 | 2,084,126 | -0.22(-0.35%) |
Jan 24, 2024 | 63.34 | 63.37 | 62.35 | 62.36 | 1,050,950 | -0.62(-0.98%) |
Jan 23, 2024 | 62.40 | 63.10 | 61.88 | 62.98 | 2,289,153 | +0.02(+0.03%) |
Jan 22, 2024 | 62.92 | 63.16 | 62.76 | 62.96 | 1,512,812 | -0.05(-0.08%) |
Jan 19, 2024 | 62.87 | 63.19 | 62.45 | 63.01 | 874,350 | +0.31(+0.49%) |
Jan 18, 2024 | 62.20 | 62.79 | 62.11 | 62.70 | 1,192,190 | -0.02(-0.03%) |
Jan 17, 2024 | 62.57 | 62.77 | 62.37 | 62.72 | 1,279,919 | -0.89(-1.40%) |
Jan 16, 2024 | 64.21 | 64.32 | 63.34 | 63.61 | 1,776,366 | -1.46(-2.24%) |
Jan 12, 2024 | 65.09 | 65.42 | 64.98 | 65.07 | 1,231,302 | -0.07(-0.11%) |
Jan 11, 2024 | 64.99 | 65.16 | 64.50 | 65.14 | 2,690,875 | -1.01(-1.53%) |
Jan 10, 2024 | 65.72 | 66.24 | 65.64 | 66.15 | 2,206,314 | +1.12(+1.72%) |
Jan 09, 2024 | 64.85 | 65.22 | 64.80 | 65.03 | 1,929,955 | -0.44(-0.67%) |
Jan 08, 2024 | 64.99 | 65.47 | 64.94 | 65.47 | 1,647,349 | +1.22(+1.90%) |
Jan 05, 2024 | 64.04 | 64.68 | 63.94 | 64.25 | 1,229,022 | -0.08(-0.12%) |
Jan 04, 2024 | 64.14 | 64.57 | 63.95 | 64.33 | 820,882 | +0.59(+0.93%) |
Jan 03, 2024 | 64.05 | 64.13 | 63.54 | 63.74 | 1,401,215 | -0.51(-0.79%) |
Jan 02, 2024 | 64.06 | 64.59 | 64.06 | 64.25 | 934,996 | -0.37(-0.57%) |
Dec 29, 2023 | 64.75 | 64.85 | 64.46 | 64.62 | 966,316 | -0.07(-0.11%) |
Dec 28, 2023 | 64.81 | 65.01 | 64.59 | 64.69 | 1,077,863 | -0.18(-0.28%) |
Dec 27, 2023 | 64.55 | 64.89 | 64.46 | 64.87 | 844,619 | +0.25(+0.39%) |
Dec 26, 2023 | 64.25 | 64.89 | 64.25 | 64.62 | 1,059,419 | +0.12(+0.19%) |
Dec 22, 2023 | 64.05 | 64.52 | 64.04 | 64.50 | 1,633,891 | +0.87(+1.37%) |
Dec 21, 2023 | 63.38 | 63.63 | 63.06 | 63.63 | 1,230,839 | +0.75(+1.19%) |
Dec 20, 2023 | 63.70 | 63.87 | 62.86 | 62.88 | 1,525,080 | -0.98(-1.53%) |
Dec 19, 2023 | 63.28 | 63.86 | 63.13 | 63.86 | 1,604,338 | +1.01(+1.61%) |
Dec 18, 2023 | 62.42 | 62.95 | 62.17 | 62.85 | 1,215,467 | +0.34(+0.54%) |
Dec 15, 2023 | 62.68 | 62.83 | 62.44 | 62.51 | 1,555,059 | -0.28(-0.45%) |
Dec 14, 2023 | 62.64 | 63.49 | 62.52 | 62.79 | 2,215,925 | -0.50(-0.79%) |
Dec 13, 2023 | 62.21 | 63.40 | 61.83 | 63.29 | 2,289,190 | -0.01(-0.02%) |
Dec 12, 2023 | 63.32 | 63.40 | 63.12 | 63.30 | 1,117,630 | +0.24(+0.38%) |
Dec 11, 2023 | 62.78 | 63.10 | 62.78 | 63.06 | 803,357 | +0.04(+0.06%) |
Dec 08, 2023 | 62.98 | 63.28 | 62.92 | 63.02 | 899,142 | +0.14(+0.22%) |
Dec 07, 2023 | 62.64 | 62.90 | 62.56 | 62.88 | 983,508 | +0.38(+0.61%) |
Dec 06, 2023 | 63.32 | 63.39 | 62.48 | 62.50 | 1,283,481 | -0.67(-1.06%) |
Dec 05, 2023 | 63.00 | 63.41 | 62.86 | 63.17 | 2,342,546 | +0.02(+0.03%) |
Dec 04, 2023 | 62.86 | 63.43 | 62.86 | 63.15 | 1,132,915 | -0.24(-0.38%) |
Dec 01, 2023 | 62.94 | 63.52 | 62.83 | 63.39 | 1,331,745 | +0.46(+0.73%) |
Nov 30, 2023 | 62.77 | 62.94 | 62.40 | 62.93 | 1,216,072 | +0.32(+0.51%) |
Nov 29, 2023 | 62.94 | 62.99 | 62.51 | 62.61 | 1,158,299 | -0.18(-0.29%) |
Nov 28, 2023 | 62.61 | 62.91 | 62.49 | 62.79 | 986,223 | +0.19(+0.30%) |
Nov 27, 2023 | 62.82 | 62.87 | 62.40 | 62.60 | 1,222,864 | -0.51(-0.81%) |
Nov 24, 2023 | 62.81 | 63.23 | 62.79 | 63.11 | 821,590 | +0.41(+0.65%) |
Nov 22, 2023 | 62.50 | 62.71 | 62.25 | 62.70 | 1,186,257 | +0.67(+1.08%) |
Nov 21, 2023 | 62.04 | 62.19 | 61.91 | 62.03 | 1,087,612 | +0.20(+0.32%) |
Nov 20, 2023 | 61.53 | 62.02 | 61.45 | 61.83 | 1,399,180 | +0.50(+0.82%) |
Nov 17, 2023 | 61.44 | 61.52 | 60.98 | 61.33 | 1,850,329 | +0.22(+0.36%) |
Nov 16, 2023 | 61.04 | 61.45 | 61.00 | 61.11 | 958,941 | -0.08(-0.13%) |
Nov 15, 2023 | 61.29 | 61.55 | 60.93 | 61.19 | 1,681,762 | -0.04(-0.07%) |
Nov 14, 2023 | 60.75 | 61.31 | 60.55 | 61.23 | 2,487,086 | +1.52(+2.55%) |
Nov 13, 2023 | 59.40 | 60.03 | 59.18 | 59.71 | 1,729,562 | +0.10(+0.17%) |
Nov 10, 2023 | 59.46 | 59.72 | 58.30 | 59.61 | 2,804,204 | -0.24(-0.40%) |
Nov 09, 2023 | 60.02 | 60.25 | 59.77 | 59.85 | 2,822,521 | +0.53(+0.89%) |
Nov 08, 2023 | 59.59 | 59.69 | 59.21 | 59.32 | 2,067,057 | +0.26(+0.44%) |
Nov 07, 2023 | 58.70 | 59.30 | 58.54 | 59.06 | 1,444,222 | +0.18(+0.31%) |
Nov 06, 2023 | 58.90 | 59.06 | 58.69 | 58.88 | 1,714,217 | -0.03(-0.05%) |
Nov 03, 2023 | 58.87 | 59.30 | 58.76 | 58.91 | 3,389,986 | +0.78(+1.34%) |
Nov 02, 2023 | 57.83 | 58.20 | 57.52 | 58.13 | 2,171,488 | +1.33(+2.34%) |