Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.89 | 67.52 | 66.53 | 66.66 | 2,088,487 | -0.37(-0.55%) |
Jan 30, 2024 | 66.08 | 67.17 | 66.06 | 67.03 | 1,776,808 | +0.65(+0.98%) |
Jan 29, 2024 | 66.61 | 66.61 | 65.91 | 66.38 | 1,908,493 | -0.01(-0.02%) |
Jan 26, 2024 | 65.60 | 66.75 | 65.45 | 66.39 | 2,754,838 | +0.90(+1.37%) |
Jan 25, 2024 | 64.85 | 65.65 | 63.84 | 65.49 | 2,326,253 | +1.06(+1.65%) |
Jan 24, 2024 | 65.25 | 65.45 | 64.38 | 64.43 | 3,041,455 | -0.01(-0.02%) |
Jan 23, 2024 | 64.33 | 64.52 | 63.69 | 64.44 | 1,504,946 | +0.40(+0.62%) |
Jan 22, 2024 | 65.19 | 65.29 | 63.83 | 64.04 | 1,614,995 | -1.08(-1.66%) |
Jan 19, 2024 | 64.16 | 65.19 | 63.81 | 65.12 | 2,089,043 | +1.18(+1.85%) |
Jan 18, 2024 | 63.80 | 63.96 | 63.20 | 63.94 | 2,316,172 | +0.31(+0.49%) |
Jan 17, 2024 | 64.04 | 64.04 | 63.03 | 63.63 | 3,240,542 | -0.79(-1.23%) |
Jan 16, 2024 | 65.00 | 65.45 | 64.28 | 64.42 | 3,082,923 | -1.93(-2.91%) |
Jan 12, 2024 | 66.65 | 66.74 | 66.21 | 66.35 | 2,943,097 | +0.32(+0.48%) |
Jan 11, 2024 | 65.57 | 66.14 | 65.15 | 66.03 | 2,420,758 | +0.50(+0.76%) |
Jan 10, 2024 | 65.29 | 65.68 | 65.08 | 65.53 | 1,667,624 | +0.29(+0.44%) |
Jan 09, 2024 | 66.45 | 66.53 | 65.21 | 65.24 | 2,704,329 | -1.75(-2.61%) |
Jan 08, 2024 | 66.87 | 67.28 | 66.70 | 66.99 | 2,632,666 | +0.11(+0.16%) |
Jan 05, 2024 | 65.73 | 67.01 | 65.65 | 66.88 | 2,779,849 | +1.54(+2.36%) |
Jan 04, 2024 | 65.71 | 65.96 | 65.02 | 65.34 | 3,610,804 | -0.33(-0.50%) |
Jan 03, 2024 | 67.06 | 67.15 | 65.63 | 65.67 | 5,388,353 | -1.53(-2.28%) |
Jan 02, 2024 | 67.39 | 67.89 | 66.75 | 67.20 | 2,233,507 | -0.65(-0.96%) |
Dec 29, 2023 | 68.33 | 68.39 | 67.81 | 67.85 | 1,462,541 | -0.11(-0.16%) |
Dec 28, 2023 | 68.61 | 68.70 | 67.89 | 67.96 | 1,481,415 | -0.50(-0.73%) |
Dec 27, 2023 | 68.68 | 68.78 | 68.14 | 68.46 | 2,047,167 | +0.15(+0.22%) |
Dec 26, 2023 | 68.30 | 68.70 | 68.02 | 68.31 | 1,151,944 | +0.50(+0.74%) |
Dec 22, 2023 | 68.34 | 68.42 | 67.60 | 67.81 | 1,402,540 | -0.04(-0.06%) |
Dec 21, 2023 | 66.93 | 67.95 | 66.93 | 67.85 | 2,418,449 | +1.29(+1.94%) |
Dec 20, 2023 | 67.77 | 68.04 | 66.50 | 66.56 | 2,585,531 | -1.23(-1.82%) |
Dec 19, 2023 | 67.92 | 68.68 | 67.55 | 67.79 | 3,105,365 | +0.20(+0.29%) |
Dec 18, 2023 | 67.09 | 67.82 | 66.03 | 67.60 | 3,544,570 | +0.90(+1.34%) |
Dec 15, 2023 | 66.77 | 67.24 | 66.29 | 66.70 | 4,245,639 | -0.11(-0.16%) |
Dec 14, 2023 | 64.33 | 66.82 | 64.04 | 66.81 | 4,699,168 | +2.40(+3.73%) |
Dec 13, 2023 | 63.49 | 64.61 | 62.86 | 64.40 | 3,044,675 | +0.86(+1.35%) |
Dec 12, 2023 | 63.08 | 63.57 | 62.27 | 63.55 | 2,091,657 | +0.56(+0.89%) |
Dec 11, 2023 | 62.72 | 63.05 | 62.58 | 62.99 | 1,263,189 | +0.01(+0.02%) |
Dec 08, 2023 | 62.95 | 63.11 | 62.49 | 62.98 | 1,362,056 | +0.38(+0.61%) |
Dec 07, 2023 | 63.02 | 63.02 | 62.20 | 62.59 | 1,197,276 | -0.25(-0.39%) |
Dec 06, 2023 | 63.01 | 63.36 | 62.77 | 62.84 | 2,084,619 | +0.36(+0.58%) |
Dec 05, 2023 | 62.02 | 62.58 | 61.29 | 62.47 | 1,166,891 | +0.49(+0.79%) |
Dec 04, 2023 | 62.52 | 62.95 | 61.68 | 61.98 | 2,377,166 | -0.87(-1.38%) |
Dec 01, 2023 | 62.73 | 63.00 | 62.19 | 62.85 | 2,931,805 | +0.55(+0.89%) |
Nov 30, 2023 | 60.89 | 62.38 | 60.45 | 62.30 | 3,306,250 | +1.15(+1.88%) |
Nov 29, 2023 | 61.29 | 61.64 | 61.05 | 61.14 | 986,989 | -0.37(-0.61%) |
Nov 28, 2023 | 61.06 | 61.72 | 61.01 | 61.52 | 1,274,435 | +0.45(+0.74%) |
Nov 27, 2023 | 62.07 | 62.18 | 60.99 | 61.06 | 1,613,245 | -0.49(-0.80%) |
Nov 24, 2023 | 62.02 | 62.06 | 61.49 | 61.56 | 886,668 | +0.22(+0.35%) |
Nov 22, 2023 | 61.15 | 61.65 | 61.10 | 61.34 | 923,804 | +0.22(+0.35%) |
Nov 21, 2023 | 61.78 | 61.78 | 60.77 | 61.12 | 2,075,720 | -0.78(-1.26%) |
Nov 20, 2023 | 61.41 | 62.02 | 61.18 | 61.90 | 1,196,129 | +0.74(+1.21%) |
Nov 17, 2023 | 60.79 | 61.41 | 60.73 | 61.16 | 1,716,923 | +0.46(+0.76%) |
Nov 16, 2023 | 61.10 | 61.24 | 60.44 | 60.70 | 1,436,640 | -0.26(-0.42%) |
Nov 15, 2023 | 60.66 | 61.07 | 60.46 | 60.96 | 2,196,430 | +0.44(+0.73%) |
Nov 14, 2023 | 59.16 | 60.55 | 59.10 | 60.51 | 2,809,175 | +2.46(+4.24%) |
Nov 13, 2023 | 57.86 | 58.39 | 57.62 | 58.05 | 1,163,359 | -0.08(-0.14%) |
Nov 10, 2023 | 57.39 | 58.18 | 56.98 | 58.13 | 1,870,084 | +1.10(+1.93%) |
Nov 09, 2023 | 58.20 | 58.40 | 57.00 | 57.03 | 2,267,992 | -0.94(-1.61%) |
Nov 08, 2023 | 58.38 | 58.79 | 57.86 | 57.96 | 1,472,377 | -0.34(-0.59%) |
Nov 07, 2023 | 59.02 | 59.02 | 58.06 | 58.31 | 1,915,859 | -0.49(-0.84%) |
Nov 06, 2023 | 58.71 | 59.45 | 58.50 | 58.80 | 3,529,320 | +0.16(+0.27%) |
Nov 03, 2023 | 58.27 | 59.75 | 58.27 | 58.64 | 4,648,708 | +0.56(+0.97%) |
Nov 02, 2023 | 56.66 | 58.23 | 56.53 | 58.08 | 5,401,685 | +2.42(+4.35%) |