Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.00 | 66.84 | 65.08 | 65.15 | 533,776 | -0.70(-1.06%) |
Jan 30, 2024 | 66.31 | 66.59 | 65.48 | 65.85 | 1,188,937 | -0.49(-0.74%) |
Jan 29, 2024 | 66.20 | 66.60 | 65.42 | 66.34 | 583,064 | -0.02(-0.03%) |
Jan 26, 2024 | 65.80 | 66.63 | 65.78 | 66.36 | 906,826 | +1.00(+1.53%) |
Jan 25, 2024 | 66.34 | 66.46 | 64.61 | 65.36 | 508,224 | -0.24(-0.37%) |
Jan 24, 2024 | 66.05 | 66.50 | 65.48 | 65.60 | 327,268 | -0.29(-0.44%) |
Jan 23, 2024 | 66.68 | 66.97 | 65.53 | 65.89 | 468,632 | -0.56(-0.84%) |
Jan 22, 2024 | 66.39 | 66.87 | 66.27 | 66.45 | 417,155 | +0.39(+0.59%) |
Jan 19, 2024 | 66.39 | 66.55 | 65.29 | 66.06 | 612,264 | -0.09(-0.14%) |
Jan 18, 2024 | 65.42 | 66.31 | 65.27 | 66.15 | 615,968 | +1.00(+1.53%) |
Jan 17, 2024 | 64.74 | 65.56 | 64.45 | 65.15 | 660,782 | +0.27(+0.42%) |
Jan 16, 2024 | 66.78 | 67.11 | 64.83 | 64.88 | 720,233 | -0.34(-0.52%) |
Jan 12, 2024 | 64.00 | 65.27 | 63.78 | 65.22 | 700,881 | +1.73(+2.72%) |
Jan 11, 2024 | 63.52 | 63.95 | 63.12 | 63.49 | 527,168 | +0.03(+0.05%) |
Jan 10, 2024 | 63.26 | 63.56 | 63.10 | 63.46 | 507,606 | +0.52(+0.83%) |
Jan 09, 2024 | 62.47 | 62.98 | 62.13 | 62.94 | 413,876 | +0.27(+0.43%) |
Jan 08, 2024 | 61.96 | 62.73 | 61.67 | 62.67 | 449,347 | +1.01(+1.64%) |
Jan 05, 2024 | 61.73 | 61.83 | 61.40 | 61.66 | 347,484 | +0.07(+0.11%) |
Jan 04, 2024 | 61.89 | 62.17 | 61.51 | 61.59 | 545,382 | +0.02(+0.03%) |
Jan 03, 2024 | 62.24 | 62.55 | 61.35 | 61.57 | 416,693 | -1.03(-1.65%) |
Jan 02, 2024 | 62.25 | 62.89 | 62.23 | 62.60 | 302,258 | -0.11(-0.18%) |
Dec 29, 2023 | 62.68 | 62.96 | 62.47 | 62.71 | 272,031 | -0.16(-0.25%) |
Dec 28, 2023 | 62.86 | 63.09 | 62.64 | 62.87 | 246,317 | -0.08(-0.13%) |
Dec 27, 2023 | 62.84 | 63.11 | 62.43 | 62.95 | 229,306 | +0.06(+0.10%) |
Dec 26, 2023 | 63.37 | 63.37 | 62.78 | 62.89 | 227,223 | -0.29(-0.46%) |
Dec 22, 2023 | 63.07 | 63.70 | 62.98 | 63.18 | 421,712 | +0.29(+0.46%) |
Dec 21, 2023 | 62.53 | 63.10 | 62.19 | 62.89 | 361,802 | +0.68(+1.09%) |
Dec 20, 2023 | 62.36 | 63.19 | 62.20 | 62.21 | 545,719 | -0.15(-0.24%) |
Dec 19, 2023 | 62.60 | 62.69 | 62.15 | 62.36 | 631,179 | +0.21(+0.34%) |
Dec 18, 2023 | 62.25 | 62.63 | 61.74 | 62.15 | 709,856 | +0.21(+0.34%) |
Dec 15, 2023 | 61.85 | 62.59 | 61.10 | 61.94 | 843,407 | -0.10(-0.16%) |
Dec 14, 2023 | 64.00 | 64.19 | 61.56 | 62.04 | 1,597,004 | -1.60(-2.51%) |
Dec 13, 2023 | 63.85 | 64.13 | 63.41 | 63.64 | 381,237 | -0.10(-0.16%) |
Dec 12, 2023 | 62.99 | 63.77 | 62.84 | 63.74 | 651,544 | +0.67(+1.06%) |
Dec 11, 2023 | 63.10 | 63.62 | 62.97 | 63.07 | 481,067 | +0.11(+0.17%) |
Dec 08, 2023 | 63.14 | 63.34 | 62.50 | 62.96 | 348,210 | -0.06(-0.10%) |
Dec 07, 2023 | 63.23 | 63.52 | 62.68 | 63.02 | 424,062 | -0.14(-0.22%) |
Dec 06, 2023 | 64.02 | 64.30 | 63.11 | 63.16 | 340,450 | -0.82(-1.28%) |
Dec 05, 2023 | 64.28 | 64.32 | 63.76 | 63.98 | 526,433 | -0.65(-1.01%) |
Dec 04, 2023 | 63.72 | 64.63 | 63.54 | 64.63 | 619,588 | +1.15(+1.81%) |
Dec 01, 2023 | 62.25 | 63.58 | 62.12 | 63.48 | 522,964 | +1.19(+1.91%) |
Nov 30, 2023 | 62.12 | 62.44 | 61.92 | 62.29 | 521,859 | +0.11(+0.18%) |
Nov 29, 2023 | 62.65 | 62.90 | 61.73 | 62.18 | 919,815 | -0.17(-0.27%) |
Nov 28, 2023 | 63.26 | 63.40 | 62.30 | 62.35 | 644,616 | -0.92(-1.45%) |
Nov 27, 2023 | 63.21 | 63.49 | 62.95 | 63.27 | 387,148 | -0.20(-0.32%) |
Nov 24, 2023 | 63.18 | 63.55 | 63.05 | 63.47 | 144,133 | +0.23(+0.36%) |
Nov 22, 2023 | 63.16 | 63.65 | 63.08 | 63.24 | 433,793 | +0.32(+0.51%) |
Nov 21, 2023 | 62.66 | 63.09 | 62.50 | 62.92 | 688,145 | +0.12(+0.19%) |
Nov 20, 2023 | 62.37 | 62.88 | 62.28 | 62.80 | 401,769 | +0.37(+0.59%) |
Nov 17, 2023 | 62.66 | 62.92 | 62.38 | 62.43 | 460,152 | -0.16(-0.26%) |
Nov 16, 2023 | 62.75 | 63.02 | 62.33 | 62.59 | 784,044 | +0.26(+0.42%) |
Nov 15, 2023 | 63.46 | 63.68 | 62.31 | 62.33 | 773,530 | -1.28(-2.01%) |
Nov 14, 2023 | 63.34 | 63.83 | 62.76 | 63.61 | 1,198,986 | +0.53(+0.84%) |
Nov 13, 2023 | 62.72 | 63.50 | 62.45 | 63.08 | 1,081,712 | +0.48(+0.77%) |
Nov 10, 2023 | 62.02 | 62.97 | 61.90 | 62.60 | 1,162,384 | +0.73(+1.18%) |
Nov 09, 2023 | 61.79 | 62.01 | 61.28 | 61.87 | 688,215 | +0.47(+0.77%) |
Nov 08, 2023 | 61.62 | 61.86 | 61.20 | 61.40 | 458,871 | -0.29(-0.47%) |
Nov 07, 2023 | 61.91 | 62.40 | 61.34 | 61.69 | 710,995 | +0.04(+0.06%) |
Nov 06, 2023 | 61.77 | 61.99 | 61.09 | 61.65 | 1,353,018 | +0.03(+0.05%) |
Nov 03, 2023 | 61.50 | 62.06 | 61.27 | 61.62 | 992,230 | +0.64(+1.05%) |
Nov 02, 2023 | 61.24 | 61.66 | 60.38 | 60.98 | 1,453,672 | -0.09(-0.15%) |