Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.15 | 65.25 | 64.32 | 64.42 | 2,408,024 | -0.82(-1.26%) |
Jan 30, 2024 | 64.66 | 65.36 | 64.47 | 65.24 | 1,241,516 | +0.45(+0.70%) |
Jan 29, 2024 | 64.66 | 64.83 | 64.04 | 64.78 | 1,923,751 | +0.01(+0.02%) |
Jan 26, 2024 | 64.30 | 64.92 | 63.90 | 64.77 | 1,957,362 | +0.62(+0.97%) |
Jan 25, 2024 | 63.41 | 64.15 | 63.00 | 64.15 | 2,086,112 | +0.66(+1.04%) |
Jan 24, 2024 | 63.54 | 63.71 | 63.00 | 63.49 | 3,336,581 | +0.96(+1.53%) |
Jan 23, 2024 | 62.17 | 62.56 | 62.10 | 62.53 | 2,332,422 | +0.01(+0.02%) |
Jan 22, 2024 | 62.18 | 62.59 | 61.86 | 62.52 | 2,046,211 | -0.59(-0.94%) |
Jan 19, 2024 | 63.04 | 63.11 | 62.62 | 63.11 | 1,738,150 | -0.11(-0.17%) |
Jan 18, 2024 | 62.69 | 63.26 | 62.21 | 63.22 | 1,423,635 | +0.78(+1.25%) |
Jan 17, 2024 | 62.26 | 62.61 | 61.99 | 62.44 | 1,551,075 | -1.28(-2.02%) |
Jan 16, 2024 | 64.34 | 64.57 | 63.55 | 63.73 | 1,473,702 | -1.83(-2.79%) |
Jan 12, 2024 | 65.51 | 65.70 | 65.09 | 65.55 | 1,732,117 | +0.95(+1.47%) |
Jan 11, 2024 | 65.02 | 65.09 | 64.09 | 64.61 | 2,164,302 | +0.35(+0.54%) |
Jan 10, 2024 | 64.97 | 65.02 | 64.13 | 64.26 | 2,183,314 | -0.45(-0.70%) |
Jan 09, 2024 | 65.39 | 65.41 | 64.64 | 64.71 | 1,202,734 | -1.16(-1.76%) |
Jan 08, 2024 | 66.12 | 66.12 | 65.57 | 65.87 | 934,017 | -1.55(-2.30%) |
Jan 05, 2024 | 67.65 | 67.97 | 67.28 | 67.42 | 826,662 | +0.17(+0.25%) |
Jan 04, 2024 | 67.98 | 68.11 | 67.17 | 67.25 | 1,326,620 | +0.43(+0.65%) |
Jan 03, 2024 | 66.46 | 67.20 | 66.10 | 66.82 | 1,252,706 | +0.04(+0.06%) |
Jan 02, 2024 | 66.92 | 67.34 | 66.69 | 66.78 | 1,186,945 | +0.19(+0.28%) |
Dec 29, 2023 | 66.77 | 66.83 | 66.43 | 66.59 | 581,661 | +0.45(+0.69%) |
Dec 28, 2023 | 66.84 | 67.03 | 66.14 | 66.14 | 1,029,967 | -1.41(-2.09%) |
Dec 27, 2023 | 67.69 | 68.01 | 67.36 | 67.55 | 956,642 | +0.21(+0.30%) |
Dec 26, 2023 | 66.80 | 67.65 | 66.80 | 67.35 | 516,709 | +0.48(+0.72%) |
Dec 22, 2023 | 67.28 | 67.38 | 66.80 | 66.87 | 900,259 | +0.06(+0.09%) |
Dec 21, 2023 | 66.21 | 66.81 | 66.11 | 66.81 | 820,209 | +1.17(+1.79%) |
Dec 20, 2023 | 66.40 | 66.67 | 65.64 | 65.64 | 858,429 | -0.68(-1.03%) |
Dec 19, 2023 | 66.23 | 66.46 | 66.14 | 66.32 | 970,411 | +0.17(+0.25%) |
Dec 18, 2023 | 66.68 | 66.93 | 66.08 | 66.15 | 1,087,138 | +0.78(+1.20%) |
Dec 15, 2023 | 66.33 | 66.39 | 65.18 | 65.37 | 2,659,445 | -0.79(-1.20%) |
Dec 14, 2023 | 65.64 | 66.30 | 65.60 | 66.16 | 1,125,845 | +0.66(+1.01%) |
Dec 13, 2023 | 64.86 | 65.53 | 64.46 | 65.50 | 917,349 | +0.72(+1.12%) |
Dec 12, 2023 | 64.63 | 65.03 | 64.44 | 64.78 | 1,827,811 | -0.21(-0.32%) |
Dec 11, 2023 | 65.02 | 65.28 | 64.77 | 64.98 | 794,121 | -0.04(-0.06%) |
Dec 08, 2023 | 64.41 | 65.13 | 64.36 | 65.02 | 952,493 | +1.04(+1.62%) |
Dec 07, 2023 | 63.85 | 64.05 | 63.60 | 63.99 | 1,298,587 | +0.65(+1.03%) |
Dec 06, 2023 | 64.37 | 64.47 | 63.27 | 63.33 | 1,878,741 | -0.48(-0.75%) |
Dec 05, 2023 | 64.94 | 65.05 | 63.81 | 63.81 | 1,792,158 | -0.87(-1.34%) |
Dec 04, 2023 | 64.66 | 65.08 | 64.50 | 64.68 | 1,816,996 | -1.12(-1.71%) |
Dec 01, 2023 | 65.92 | 66.46 | 65.63 | 65.80 | 1,374,916 | -0.66(-1.00%) |
Nov 30, 2023 | 66.90 | 67.35 | 66.11 | 66.47 | 963,471 | +0.19(+0.28%) |
Nov 29, 2023 | 66.50 | 66.72 | 65.98 | 66.28 | 1,163,964 | -1.08(-1.61%) |
Nov 28, 2023 | 67.63 | 67.89 | 67.36 | 67.37 | 984,073 | +0.26(+0.39%) |
Nov 27, 2023 | 67.64 | 67.69 | 66.94 | 67.10 | 1,002,292 | -0.08(-0.12%) |
Nov 24, 2023 | 67.37 | 67.74 | 67.13 | 67.18 | 573,586 | +0.67(+1.01%) |
Nov 22, 2023 | 65.09 | 66.58 | 64.92 | 66.51 | 1,411,908 | -0.84(-1.25%) |
Nov 21, 2023 | 67.32 | 67.45 | 67.02 | 67.35 | 1,347,824 | +0.33(+0.50%) |
Nov 20, 2023 | 66.76 | 67.38 | 66.61 | 67.01 | 1,372,108 | +1.17(+1.78%) |
Nov 17, 2023 | 65.59 | 66.11 | 65.54 | 65.84 | 1,203,907 | +0.96(+1.48%) |
Nov 16, 2023 | 64.95 | 65.05 | 64.32 | 64.88 | 1,333,157 | -0.90(-1.37%) |
Nov 15, 2023 | 66.15 | 66.49 | 65.72 | 65.78 | 1,235,845 | -0.40(-0.61%) |
Nov 14, 2023 | 65.87 | 66.45 | 65.85 | 66.18 | 1,271,495 | +0.62(+0.94%) |
Nov 13, 2023 | 65.19 | 65.69 | 65.11 | 65.57 | 896,270 | +0.54(+0.83%) |
Nov 10, 2023 | 64.99 | 65.09 | 64.20 | 65.03 | 2,148,777 | +1.50(+2.37%) |
Nov 09, 2023 | 63.59 | 64.10 | 63.53 | 63.53 | 1,430,413 | +0.38(+0.60%) |
Nov 08, 2023 | 64.12 | 64.18 | 63.00 | 63.15 | 1,420,968 | -0.82(-1.28%) |
Nov 07, 2023 | 64.39 | 64.41 | 63.75 | 63.97 | 1,231,220 | -1.43(-2.18%) |
Nov 06, 2023 | 66.02 | 66.02 | 65.31 | 65.39 | 1,361,152 | +0.49(+0.75%) |
Nov 03, 2023 | 65.71 | 65.74 | 64.51 | 64.90 | 2,074,931 | -2.14(-3.19%) |
Nov 02, 2023 | 66.35 | 67.23 | 66.22 | 67.04 | 1,239,981 | +1.55(+2.37%) |