Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.47 | 60.80 | 59.64 | 59.71 | 1,954,215 | -0.54(-0.89%) |
Jan 30, 2024 | 60.08 | 60.38 | 59.39 | 60.25 | 2,999,452 | -0.19(-0.31%) |
Jan 29, 2024 | 60.34 | 60.49 | 59.86 | 60.44 | 1,853,980 | +0.00(+0.00%) |
Jan 26, 2024 | 60.31 | 60.49 | 59.98 | 60.44 | 1,488,446 | +0.25(+0.42%) |
Jan 25, 2024 | 60.61 | 60.63 | 59.79 | 60.18 | 2,578,257 | -0.46(-0.76%) |
Jan 24, 2024 | 61.59 | 61.66 | 60.61 | 60.64 | 3,276,084 | +0.85(+1.42%) |
Jan 23, 2024 | 59.65 | 60.65 | 59.54 | 59.79 | 3,548,224 | +1.15(+1.96%) |
Jan 22, 2024 | 58.33 | 58.93 | 58.23 | 58.64 | 3,317,321 | -0.40(-0.68%) |
Jan 19, 2024 | 58.76 | 59.05 | 58.25 | 59.04 | 2,537,890 | +0.05(+0.08%) |
Jan 18, 2024 | 58.58 | 59.00 | 58.21 | 58.99 | 3,145,991 | +0.06(+0.10%) |
Jan 17, 2024 | 58.81 | 59.02 | 58.54 | 58.93 | 3,129,532 | -1.07(-1.79%) |
Jan 16, 2024 | 60.66 | 60.66 | 59.64 | 60.01 | 3,455,883 | -1.70(-2.75%) |
Jan 12, 2024 | 62.14 | 62.46 | 61.60 | 61.70 | 2,702,082 | -0.22(-0.36%) |
Jan 11, 2024 | 62.13 | 62.38 | 61.48 | 61.93 | 2,407,388 | -0.18(-0.28%) |
Jan 10, 2024 | 62.35 | 62.70 | 62.02 | 62.10 | 3,172,853 | -0.91(-1.44%) |
Jan 09, 2024 | 63.18 | 63.26 | 62.89 | 63.01 | 2,473,359 | -1.39(-2.15%) |
Jan 08, 2024 | 63.44 | 64.50 | 63.36 | 64.40 | 2,383,501 | +0.00(+0.00%) |
Jan 05, 2024 | 64.03 | 64.92 | 64.02 | 64.40 | 2,213,468 | -0.56(-0.86%) |
Jan 04, 2024 | 64.67 | 65.15 | 64.50 | 64.95 | 1,934,238 | -0.58(-0.88%) |
Jan 03, 2024 | 64.83 | 65.82 | 64.70 | 65.53 | 2,432,636 | -0.71(-1.08%) |
Jan 02, 2024 | 66.32 | 66.73 | 66.07 | 66.24 | 2,607,640 | -0.39(-0.59%) |
Dec 29, 2023 | 66.65 | 66.86 | 66.34 | 66.63 | 1,594,642 | -0.30(-0.45%) |
Dec 28, 2023 | 67.15 | 67.41 | 66.89 | 66.93 | 1,984,864 | -0.26(-0.39%) |
Dec 27, 2023 | 66.56 | 67.29 | 66.55 | 67.20 | 2,389,684 | +0.65(+0.98%) |
Dec 26, 2023 | 66.33 | 66.77 | 66.29 | 66.54 | 1,421,656 | +0.39(+0.59%) |
Dec 22, 2023 | 66.33 | 66.49 | 66.01 | 66.15 | 1,944,653 | +0.03(+0.04%) |
Dec 21, 2023 | 65.60 | 66.21 | 65.42 | 66.12 | 2,748,528 | +1.72(+2.67%) |
Dec 20, 2023 | 65.06 | 65.45 | 64.39 | 64.41 | 2,089,306 | -1.15(-1.76%) |
Dec 19, 2023 | 65.16 | 65.75 | 65.09 | 65.56 | 2,659,366 | +1.09(+1.69%) |
Dec 18, 2023 | 64.46 | 64.86 | 64.35 | 64.46 | 2,264,515 | +0.29(+0.46%) |
Dec 15, 2023 | 63.55 | 64.39 | 63.02 | 64.17 | 3,707,884 | +0.25(+0.40%) |
Dec 14, 2023 | 63.38 | 64.24 | 63.37 | 63.92 | 3,127,917 | +1.44(+2.31%) |
Dec 13, 2023 | 60.92 | 62.50 | 60.58 | 62.48 | 2,717,095 | +1.85(+3.06%) |
Dec 12, 2023 | 60.76 | 60.80 | 60.27 | 60.62 | 1,679,046 | +0.08(+0.13%) |
Dec 11, 2023 | 60.24 | 60.66 | 59.77 | 60.54 | 2,968,734 | -0.38(-0.62%) |
Dec 08, 2023 | 60.71 | 61.24 | 60.53 | 60.92 | 2,611,984 | -0.22(-0.37%) |
Dec 07, 2023 | 60.93 | 61.35 | 60.60 | 61.15 | 3,054,798 | +1.21(+2.02%) |
Dec 06, 2023 | 61.02 | 61.04 | 59.84 | 59.94 | 2,392,322 | +0.42(+0.70%) |
Dec 05, 2023 | 59.54 | 59.68 | 59.05 | 59.52 | 2,241,647 | -0.33(-0.55%) |
Dec 04, 2023 | 60.09 | 60.44 | 59.71 | 59.85 | 3,032,252 | -1.54(-2.51%) |
Dec 01, 2023 | 60.44 | 61.54 | 60.18 | 61.39 | 3,815,475 | +1.93(+3.25%) |
Nov 30, 2023 | 59.41 | 59.52 | 59.14 | 59.46 | 1,576,155 | +0.16(+0.26%) |
Nov 29, 2023 | 60.10 | 60.21 | 59.07 | 59.30 | 2,006,477 | -0.82(-1.36%) |
Nov 28, 2023 | 59.78 | 60.25 | 59.48 | 60.12 | 1,527,318 | +0.32(+0.54%) |
Nov 27, 2023 | 60.19 | 60.33 | 59.75 | 59.80 | 1,526,895 | -0.68(-1.13%) |
Nov 24, 2023 | 60.28 | 60.85 | 60.28 | 60.49 | 1,050,983 | -0.20(-0.34%) |
Nov 22, 2023 | 60.82 | 60.94 | 60.28 | 60.69 | 2,394,171 | -0.29(-0.48%) |
Nov 21, 2023 | 60.76 | 61.13 | 60.70 | 60.98 | 2,043,430 | +0.89(+1.48%) |
Nov 20, 2023 | 59.47 | 60.28 | 59.46 | 60.09 | 1,729,835 | +0.68(+1.15%) |
Nov 17, 2023 | 59.51 | 59.66 | 59.11 | 59.41 | 1,845,140 | +0.52(+0.88%) |
Nov 16, 2023 | 58.57 | 59.10 | 58.57 | 58.90 | 1,651,718 | -0.21(-0.36%) |
Nov 15, 2023 | 59.19 | 59.54 | 59.00 | 59.11 | 2,193,859 | -0.05(-0.08%) |
Nov 14, 2023 | 58.69 | 59.31 | 58.66 | 59.16 | 2,501,729 | +2.20(+3.87%) |
Nov 13, 2023 | 56.66 | 57.16 | 56.60 | 56.95 | 1,732,496 | +0.31(+0.55%) |
Nov 10, 2023 | 56.12 | 56.75 | 55.79 | 56.64 | 1,741,324 | +0.75(+1.34%) |
Nov 09, 2023 | 56.49 | 57.00 | 55.85 | 55.89 | 1,884,517 | +0.23(+0.42%) |
Nov 08, 2023 | 55.85 | 56.17 | 55.42 | 55.66 | 2,227,410 | -0.46(-0.82%) |
Nov 07, 2023 | 56.34 | 56.34 | 55.80 | 56.12 | 2,620,115 | -1.45(-2.52%) |
Nov 06, 2023 | 58.01 | 58.12 | 57.46 | 57.57 | 1,767,465 | -0.10(-0.17%) |
Nov 03, 2023 | 57.45 | 58.02 | 57.43 | 57.67 | 2,274,590 | +0.09(+0.15%) |
Nov 02, 2023 | 57.28 | 57.81 | 57.12 | 57.58 | 2,154,387 | +1.07(+1.90%) |