Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.29 | 62.47 | 61.54 | 61.64 | 6,913,451 | -0.96(-1.53%) |
Jan 30, 2024 | 61.97 | 62.76 | 61.73 | 62.60 | 4,522,111 | +0.47(+0.76%) |
Jan 29, 2024 | 61.95 | 62.13 | 61.45 | 62.13 | 4,755,929 | +0.24(+0.38%) |
Jan 26, 2024 | 61.44 | 61.96 | 61.21 | 61.90 | 5,457,968 | +0.67(+1.09%) |
Jan 25, 2024 | 60.57 | 61.25 | 60.16 | 61.23 | 5,906,425 | +1.01(+1.68%) |
Jan 24, 2024 | 60.19 | 60.46 | 60.03 | 60.22 | 5,491,536 | +0.30(+0.51%) |
Jan 23, 2024 | 59.55 | 59.94 | 59.52 | 59.92 | 4,053,338 | -0.03(-0.05%) |
Jan 22, 2024 | 59.47 | 60.06 | 59.22 | 59.95 | 4,955,753 | +0.07(+0.11%) |
Jan 19, 2024 | 60.05 | 60.06 | 59.53 | 59.88 | 3,964,249 | -0.24(-0.39%) |
Jan 18, 2024 | 59.98 | 60.15 | 59.53 | 60.12 | 6,124,437 | +0.30(+0.51%) |
Jan 17, 2024 | 59.42 | 59.86 | 59.12 | 59.81 | 5,873,539 | -0.71(-1.17%) |
Jan 16, 2024 | 61.65 | 61.81 | 60.51 | 60.52 | 6,060,518 | -2.00(-3.20%) |
Jan 12, 2024 | 62.81 | 62.97 | 62.22 | 62.52 | 4,513,599 | +0.59(+0.95%) |
Jan 11, 2024 | 62.50 | 62.51 | 61.50 | 61.93 | 7,001,480 | +0.13(+0.21%) |
Jan 10, 2024 | 62.42 | 62.48 | 61.63 | 61.80 | 5,649,642 | -0.81(-1.30%) |
Jan 09, 2024 | 63.14 | 63.19 | 62.52 | 62.61 | 4,870,721 | -0.71(-1.11%) |
Jan 08, 2024 | 63.60 | 63.60 | 62.88 | 63.32 | 8,673,706 | -1.09(-1.69%) |
Jan 05, 2024 | 65.26 | 65.43 | 64.26 | 64.41 | 6,574,275 | -0.62(-0.95%) |
Jan 04, 2024 | 65.97 | 66.29 | 64.98 | 65.02 | 3,490,137 | -0.56(-0.85%) |
Jan 03, 2024 | 64.76 | 65.74 | 64.61 | 65.58 | 4,479,230 | +1.00(+1.55%) |
Jan 02, 2024 | 64.53 | 65.08 | 64.35 | 64.58 | 5,035,366 | +0.11(+0.17%) |
Dec 29, 2023 | 64.76 | 64.79 | 64.34 | 64.48 | 3,103,910 | +0.34(+0.53%) |
Dec 28, 2023 | 64.71 | 64.87 | 64.13 | 64.13 | 3,293,793 | -0.67(-1.03%) |
Dec 27, 2023 | 64.87 | 65.02 | 64.63 | 64.80 | 3,472,738 | +0.02(+0.03%) |
Dec 26, 2023 | 64.59 | 65.02 | 64.52 | 64.78 | 2,704,381 | +0.29(+0.46%) |
Dec 22, 2023 | 64.69 | 64.87 | 64.32 | 64.49 | 3,558,875 | +0.16(+0.24%) |
Dec 21, 2023 | 64.25 | 64.63 | 63.99 | 64.33 | 9,181,816 | +0.58(+0.91%) |
Dec 20, 2023 | 64.69 | 65.02 | 63.75 | 63.75 | 7,353,842 | -0.43(-0.67%) |
Dec 19, 2023 | 64.05 | 64.27 | 63.84 | 64.18 | 4,970,467 | +0.77(+1.22%) |
Dec 18, 2023 | 63.88 | 64.05 | 63.38 | 63.41 | 4,687,424 | +0.62(+0.98%) |
Dec 15, 2023 | 63.40 | 63.53 | 62.76 | 62.79 | 6,157,053 | -1.38(-2.15%) |
Dec 14, 2023 | 63.75 | 64.29 | 63.59 | 64.17 | 7,066,182 | +1.24(+1.98%) |
Dec 13, 2023 | 62.34 | 62.94 | 61.81 | 62.93 | 5,733,382 | +0.51(+0.82%) |
Dec 12, 2023 | 62.44 | 62.67 | 62.14 | 62.42 | 5,529,017 | -0.18(-0.28%) |
Dec 11, 2023 | 62.84 | 63.19 | 62.51 | 62.59 | 4,703,478 | -0.25(-0.41%) |
Dec 08, 2023 | 62.30 | 62.98 | 62.25 | 62.85 | 5,951,318 | +0.85(+1.38%) |
Dec 07, 2023 | 62.11 | 62.37 | 61.78 | 62.00 | 5,438,662 | +0.22(+0.35%) |
Dec 06, 2023 | 62.82 | 62.85 | 61.76 | 61.78 | 6,597,508 | -1.09(-1.73%) |
Dec 05, 2023 | 63.38 | 63.60 | 62.85 | 62.87 | 6,654,255 | -0.72(-1.12%) |
Dec 04, 2023 | 63.55 | 63.91 | 63.31 | 63.58 | 6,315,240 | -0.53(-0.83%) |
Dec 01, 2023 | 64.39 | 64.91 | 64.08 | 64.11 | 6,688,933 | -0.36(-0.56%) |
Nov 30, 2023 | 65.15 | 65.79 | 64.16 | 64.48 | 6,750,754 | -0.05(-0.08%) |
Nov 29, 2023 | 64.71 | 64.76 | 64.21 | 64.52 | 8,318,282 | -0.15(-0.23%) |
Nov 28, 2023 | 64.87 | 65.16 | 64.59 | 64.67 | 3,137,257 | +0.19(+0.29%) |
Nov 27, 2023 | 64.83 | 64.94 | 64.34 | 64.49 | 3,632,387 | -0.18(-0.27%) |
Nov 24, 2023 | 64.83 | 65.31 | 64.64 | 64.66 | 2,078,165 | +0.56(+0.87%) |
Nov 22, 2023 | 63.17 | 64.22 | 62.90 | 64.10 | 6,297,745 | -1.08(-1.65%) |
Nov 21, 2023 | 65.27 | 65.44 | 65.01 | 65.18 | 3,864,044 | -0.16(-0.24%) |
Nov 20, 2023 | 65.26 | 65.88 | 65.12 | 65.34 | 4,536,388 | +0.79(+1.23%) |
Nov 17, 2023 | 63.97 | 64.88 | 63.97 | 64.54 | 4,882,152 | +1.24(+1.97%) |
Nov 16, 2023 | 63.36 | 63.52 | 62.91 | 63.30 | 5,611,282 | -0.67(-1.05%) |
Nov 15, 2023 | 64.42 | 64.79 | 63.96 | 63.97 | 4,041,888 | -0.41(-0.63%) |
Nov 14, 2023 | 64.05 | 64.63 | 64.00 | 64.38 | 3,820,488 | +0.32(+0.50%) |
Nov 13, 2023 | 63.62 | 64.28 | 63.51 | 64.06 | 4,050,257 | +0.43(+0.67%) |
Nov 10, 2023 | 63.44 | 63.71 | 62.88 | 63.63 | 4,313,186 | +0.77(+1.22%) |
Nov 09, 2023 | 62.75 | 63.44 | 62.75 | 62.87 | 4,659,492 | +0.38(+0.61%) |
Nov 08, 2023 | 62.96 | 63.20 | 62.37 | 62.49 | 6,753,980 | -1.04(-1.63%) |
Nov 07, 2023 | 63.92 | 63.98 | 63.35 | 63.53 | 4,421,305 | -1.30(-2.01%) |
Nov 06, 2023 | 65.35 | 65.43 | 64.80 | 64.83 | 4,579,037 | +0.67(+1.04%) |
Nov 03, 2023 | 64.82 | 64.96 | 63.95 | 64.16 | 6,945,655 | -2.34(-3.52%) |
Nov 02, 2023 | 65.37 | 66.68 | 65.21 | 66.50 | 6,780,922 | +3.07(+4.83%) |