Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.78 | 70.35 | 68.34 | 68.46 | 11,789,186 | -1.66(-2.36%) |
Jan 30, 2024 | 69.96 | 70.41 | 69.78 | 70.12 | 5,042,422 | -0.26(-0.37%) |
Jan 29, 2024 | 69.73 | 70.47 | 69.40 | 70.38 | 5,064,067 | +0.58(+0.83%) |
Jan 26, 2024 | 69.84 | 70.22 | 69.63 | 69.80 | 6,281,813 | +0.35(+0.50%) |
Jan 25, 2024 | 69.09 | 69.55 | 68.71 | 69.45 | 8,750,552 | +0.90(+1.31%) |
Jan 24, 2024 | 70.03 | 70.03 | 68.42 | 68.55 | 7,026,670 | -0.67(-0.97%) |
Jan 23, 2024 | 70.29 | 70.79 | 68.96 | 69.22 | 7,018,537 | -0.60(-0.86%) |
Jan 22, 2024 | 68.94 | 69.89 | 68.73 | 69.82 | 6,733,237 | +1.28(+1.86%) |
Jan 19, 2024 | 68.37 | 68.98 | 67.43 | 68.54 | 9,304,899 | +0.29(+0.42%) |
Jan 18, 2024 | 68.47 | 68.53 | 67.48 | 68.25 | 8,921,192 | +0.17(+0.25%) |
Jan 17, 2024 | 67.88 | 68.27 | 67.62 | 68.08 | 4,771,885 | -0.41(-0.60%) |
Jan 16, 2024 | 68.21 | 68.57 | 67.75 | 68.49 | 6,743,074 | -0.19(-0.28%) |
Jan 12, 2024 | 69.90 | 70.36 | 68.47 | 68.68 | 6,969,144 | -0.86(-1.23%) |
Jan 11, 2024 | 69.82 | 69.99 | 68.76 | 69.54 | 6,846,229 | -0.55(-0.78%) |
Jan 10, 2024 | 69.93 | 70.27 | 69.43 | 70.09 | 3,917,980 | +0.21(+0.30%) |
Jan 09, 2024 | 70.03 | 70.26 | 69.65 | 69.88 | 5,703,553 | -0.60(-0.85%) |
Jan 08, 2024 | 69.42 | 70.54 | 69.10 | 70.48 | 6,749,532 | +1.22(+1.76%) |
Jan 05, 2024 | 69.15 | 70.34 | 68.89 | 69.26 | 4,953,717 | -0.12(-0.17%) |
Jan 04, 2024 | 69.33 | 69.74 | 68.86 | 69.38 | 5,569,780 | -0.13(-0.19%) |
Jan 03, 2024 | 71.22 | 71.45 | 69.47 | 69.51 | 9,181,231 | -2.60(-3.61%) |
Jan 02, 2024 | 71.66 | 72.80 | 71.32 | 72.12 | 7,262,626 | -0.06(-0.08%) |
Dec 29, 2023 | 72.83 | 73.08 | 72.02 | 72.18 | 7,878,454 | -0.79(-1.08%) |
Dec 28, 2023 | 72.65 | 73.05 | 72.57 | 72.97 | 4,640,882 | -0.01(-0.01%) |
Dec 27, 2023 | 72.77 | 73.17 | 72.50 | 72.98 | 5,149,631 | +0.41(+0.56%) |
Dec 26, 2023 | 72.20 | 72.74 | 71.88 | 72.57 | 3,657,839 | +0.67(+0.93%) |
Dec 22, 2023 | 71.30 | 72.50 | 71.30 | 71.90 | 6,809,300 | -0.20(-0.28%) |
Dec 21, 2023 | 71.73 | 72.15 | 71.32 | 72.10 | 6,087,891 | +1.40(+1.98%) |
Dec 20, 2023 | 71.70 | 72.38 | 70.70 | 70.70 | 6,814,469 | -1.36(-1.88%) |
Dec 19, 2023 | 71.04 | 72.15 | 70.87 | 72.06 | 5,096,035 | +1.44(+2.03%) |
Dec 18, 2023 | 70.78 | 71.07 | 70.05 | 70.62 | 6,506,749 | +0.24(+0.33%) |
Dec 15, 2023 | 71.11 | 71.42 | 70.09 | 70.38 | 6,576,232 | -0.58(-0.81%) |
Dec 14, 2023 | 70.42 | 71.31 | 70.27 | 70.96 | 11,422,479 | +1.67(+2.41%) |
Dec 13, 2023 | 67.25 | 69.32 | 66.54 | 69.29 | 8,383,710 | +2.21(+3.29%) |
Dec 12, 2023 | 67.49 | 67.55 | 67.00 | 67.09 | 3,499,961 | -0.66(-0.97%) |
Dec 11, 2023 | 67.24 | 67.90 | 67.06 | 67.74 | 6,830,165 | +1.10(+1.65%) |
Dec 08, 2023 | 66.46 | 67.20 | 66.18 | 66.64 | 6,471,971 | +0.01(+0.01%) |
Dec 07, 2023 | 65.89 | 66.70 | 65.61 | 66.63 | 5,920,003 | +0.72(+1.09%) |
Dec 06, 2023 | 66.17 | 66.97 | 65.79 | 65.91 | 7,233,146 | +0.37(+0.56%) |
Dec 05, 2023 | 66.42 | 66.53 | 65.49 | 65.55 | 5,868,046 | -1.80(-2.67%) |
Dec 04, 2023 | 66.27 | 67.77 | 66.27 | 67.34 | 6,828,509 | +0.74(+1.10%) |
Dec 01, 2023 | 64.22 | 66.63 | 64.02 | 66.61 | 8,906,727 | +2.43(+3.79%) |
Nov 30, 2023 | 64.37 | 64.49 | 63.47 | 64.18 | 7,342,659 | +0.06(+0.09%) |
Nov 29, 2023 | 64.11 | 65.05 | 64.00 | 64.12 | 5,646,980 | +0.43(+0.67%) |
Nov 28, 2023 | 63.00 | 64.01 | 62.60 | 63.69 | 6,962,474 | +0.60(+0.94%) |
Nov 27, 2023 | 63.22 | 63.51 | 62.85 | 63.09 | 5,343,715 | -0.38(-0.59%) |
Nov 24, 2023 | 63.11 | 63.50 | 62.93 | 63.47 | 2,617,534 | +0.46(+0.73%) |
Nov 22, 2023 | 63.05 | 63.62 | 62.84 | 63.01 | 7,415,168 | -0.03(-0.05%) |
Nov 21, 2023 | 62.96 | 63.18 | 62.44 | 63.04 | 6,433,721 | -0.18(-0.28%) |
Nov 20, 2023 | 62.74 | 63.41 | 62.46 | 63.22 | 5,609,487 | +0.39(+0.62%) |
Nov 17, 2023 | 62.14 | 63.05 | 61.96 | 62.83 | 9,943,692 | +1.70(+2.78%) |
Nov 16, 2023 | 62.60 | 62.73 | 60.89 | 61.14 | 10,184,973 | -2.17(-3.42%) |
Nov 15, 2023 | 62.54 | 64.12 | 62.29 | 63.30 | 11,774,956 | +1.35(+2.18%) |
Nov 14, 2023 | 60.61 | 62.56 | 60.60 | 61.95 | 12,561,429 | +2.92(+4.95%) |
Nov 13, 2023 | 59.07 | 59.53 | 58.85 | 59.03 | 4,564,168 | -0.42(-0.70%) |
Nov 10, 2023 | 59.34 | 59.52 | 58.40 | 59.45 | 6,962,100 | +0.49(+0.83%) |
Nov 09, 2023 | 60.29 | 60.55 | 58.81 | 58.96 | 6,398,432 | -1.05(-1.75%) |
Nov 08, 2023 | 60.90 | 60.96 | 59.92 | 60.01 | 6,435,924 | -1.10(-1.80%) |
Nov 07, 2023 | 60.96 | 61.37 | 60.72 | 61.12 | 6,067,771 | -0.03(-0.05%) |
Nov 06, 2023 | 61.59 | 61.80 | 60.66 | 61.15 | 9,589,626 | -0.53(-0.85%) |
Nov 03, 2023 | 60.57 | 62.05 | 60.57 | 61.67 | 9,935,875 | +1.74(+2.90%) |
Nov 02, 2023 | 58.94 | 59.96 | 58.85 | 59.93 | 9,563,138 | +1.79(+3.08%) |