Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.16 | 68.66 | 67.52 | 67.84 | 11,954,996 | -0.49(-0.71%) |
Jan 30, 2024 | 67.56 | 68.36 | 67.45 | 68.32 | 3,456,018 | +0.50(+0.74%) |
Jan 29, 2024 | 67.33 | 67.84 | 66.82 | 67.82 | 4,215,904 | +0.20(+0.29%) |
Jan 26, 2024 | 68.28 | 68.41 | 67.50 | 67.62 | 3,602,087 | -0.80(-1.17%) |
Jan 25, 2024 | 68.37 | 68.78 | 67.89 | 68.42 | 3,897,405 | +0.37(+0.54%) |
Jan 24, 2024 | 69.06 | 69.19 | 67.84 | 68.06 | 3,814,395 | -0.66(-0.96%) |
Jan 23, 2024 | 69.22 | 69.30 | 68.11 | 68.72 | 4,185,285 | -0.40(-0.57%) |
Jan 22, 2024 | 68.81 | 69.14 | 67.86 | 69.11 | 5,201,598 | +0.56(+0.82%) |
Jan 19, 2024 | 67.30 | 68.72 | 67.03 | 68.55 | 7,897,564 | +1.39(+2.08%) |
Jan 18, 2024 | 65.29 | 67.91 | 64.66 | 67.16 | 12,938,649 | +4.50(+7.18%) |
Jan 17, 2024 | 63.04 | 63.51 | 62.49 | 62.66 | 5,794,511 | -0.39(-0.61%) |
Jan 16, 2024 | 62.68 | 63.10 | 62.53 | 63.04 | 4,611,562 | +0.25(+0.39%) |
Jan 12, 2024 | 62.81 | 62.89 | 62.25 | 62.80 | 3,491,732 | +0.15(+0.24%) |
Jan 11, 2024 | 62.28 | 62.70 | 61.88 | 62.65 | 4,409,524 | +0.29(+0.46%) |
Jan 10, 2024 | 61.97 | 62.43 | 61.78 | 62.36 | 3,123,711 | +0.54(+0.88%) |
Jan 09, 2024 | 60.90 | 61.91 | 60.63 | 61.82 | 3,593,276 | +0.06(+0.10%) |
Jan 08, 2024 | 61.46 | 61.84 | 61.29 | 61.76 | 3,800,192 | +0.48(+0.79%) |
Jan 05, 2024 | 61.21 | 61.56 | 60.95 | 61.27 | 2,891,218 | -0.21(-0.34%) |
Jan 04, 2024 | 61.37 | 61.77 | 61.19 | 61.48 | 3,277,325 | +0.11(+0.18%) |
Jan 03, 2024 | 62.73 | 62.81 | 61.35 | 61.37 | 4,058,882 | -1.45(-2.31%) |
Jan 02, 2024 | 63.55 | 63.97 | 62.58 | 62.83 | 3,329,557 | -1.21(-1.88%) |
Dec 29, 2023 | 64.06 | 64.36 | 63.75 | 64.03 | 2,747,516 | -0.07(-0.11%) |
Dec 28, 2023 | 64.65 | 64.65 | 64.06 | 64.10 | 2,204,306 | -0.49(-0.77%) |
Dec 27, 2023 | 64.89 | 64.91 | 64.51 | 64.60 | 2,390,724 | -0.11(-0.17%) |
Dec 26, 2023 | 64.82 | 64.91 | 64.55 | 64.70 | 1,729,625 | +0.11(+0.17%) |
Dec 22, 2023 | 64.61 | 64.83 | 64.45 | 64.60 | 2,068,132 | +0.25(+0.38%) |
Dec 21, 2023 | 64.31 | 64.67 | 64.10 | 64.35 | 2,493,133 | +0.44(+0.70%) |
Dec 20, 2023 | 64.02 | 64.59 | 63.80 | 63.90 | 3,288,259 | -0.05(-0.08%) |
Dec 19, 2023 | 63.95 | 64.29 | 63.73 | 63.95 | 2,434,931 | +0.06(+0.09%) |
Dec 18, 2023 | 63.80 | 63.99 | 63.37 | 63.89 | 3,188,944 | +0.46(+0.73%) |
Dec 15, 2023 | 63.46 | 63.53 | 62.89 | 63.43 | 8,350,337 | -0.07(-0.11%) |
Dec 14, 2023 | 62.91 | 63.55 | 62.30 | 63.50 | 4,822,821 | +0.19(+0.30%) |
Dec 13, 2023 | 63.19 | 63.46 | 62.33 | 63.31 | 3,545,430 | +0.16(+0.25%) |
Dec 12, 2023 | 62.80 | 63.20 | 62.65 | 63.15 | 3,901,935 | +0.52(+0.84%) |
Dec 11, 2023 | 61.69 | 62.67 | 61.66 | 62.63 | 4,118,421 | +1.05(+1.70%) |
Dec 08, 2023 | 61.60 | 61.76 | 61.29 | 61.58 | 3,172,861 | -0.07(-0.11%) |
Dec 07, 2023 | 61.70 | 61.89 | 61.19 | 61.65 | 3,570,905 | +0.23(+0.37%) |
Dec 06, 2023 | 60.35 | 61.49 | 60.35 | 61.42 | 5,366,558 | +1.36(+2.27%) |
Dec 05, 2023 | 59.81 | 60.22 | 59.47 | 60.06 | 3,040,969 | +0.16(+0.26%) |
Dec 04, 2023 | 59.38 | 59.97 | 59.26 | 59.90 | 2,812,582 | +0.15(+0.25%) |
Dec 01, 2023 | 58.73 | 59.76 | 58.73 | 59.75 | 2,823,932 | +0.84(+1.42%) |
Nov 30, 2023 | 58.94 | 59.11 | 58.45 | 58.92 | 4,238,765 | +0.32(+0.55%) |
Nov 29, 2023 | 59.07 | 59.34 | 58.42 | 58.59 | 2,702,158 | -0.26(-0.43%) |
Nov 28, 2023 | 59.76 | 59.90 | 58.78 | 58.85 | 3,010,319 | -1.03(-1.72%) |
Nov 27, 2023 | 59.61 | 59.97 | 59.54 | 59.88 | 2,582,453 | -0.01(-0.02%) |
Nov 24, 2023 | 59.88 | 60.10 | 59.76 | 59.89 | 911,579 | +0.09(+0.15%) |
Nov 22, 2023 | 59.81 | 59.95 | 59.49 | 59.80 | 2,060,993 | +0.17(+0.28%) |
Nov 21, 2023 | 59.91 | 59.95 | 59.58 | 59.63 | 2,172,735 | -0.22(-0.36%) |
Nov 20, 2023 | 59.63 | 60.00 | 59.25 | 59.85 | 2,710,037 | +0.17(+0.28%) |
Nov 17, 2023 | 59.81 | 59.88 | 59.48 | 59.68 | 2,457,574 | +0.09(+0.15%) |
Nov 16, 2023 | 59.33 | 59.79 | 59.16 | 59.60 | 3,215,324 | +0.54(+0.92%) |
Nov 15, 2023 | 60.03 | 60.18 | 58.98 | 59.06 | 3,264,443 | -0.87(-1.46%) |
Nov 14, 2023 | 59.18 | 60.03 | 59.02 | 59.93 | 3,474,924 | +1.34(+2.28%) |
Nov 13, 2023 | 58.86 | 59.12 | 58.49 | 58.59 | 2,025,618 | -0.36(-0.62%) |
Nov 10, 2023 | 58.48 | 59.00 | 58.31 | 58.96 | 3,180,094 | +0.86(+1.49%) |
Nov 09, 2023 | 58.55 | 58.71 | 58.00 | 58.09 | 2,631,643 | -0.13(-0.22%) |
Nov 08, 2023 | 58.24 | 58.55 | 57.97 | 58.22 | 3,000,172 | +0.24(+0.41%) |
Nov 07, 2023 | 57.53 | 58.18 | 57.38 | 57.98 | 2,978,278 | +0.29(+0.51%) |
Nov 06, 2023 | 58.28 | 58.28 | 57.21 | 57.69 | 4,061,665 | -1.06(-1.81%) |
Nov 03, 2023 | 59.22 | 59.40 | 58.63 | 58.75 | 4,175,782 | -0.06(-0.10%) |
Nov 02, 2023 | 58.06 | 59.28 | 58.06 | 58.81 | 3,836,015 | +0.93(+1.61%) |