Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.94 | 68.40 | 67.36 | 67.53 | 232,266 | +0.02(+0.03%) |
Jan 30, 2024 | 67.42 | 67.75 | 67.11 | 67.51 | 190,914 | -0.02(-0.03%) |
Jan 29, 2024 | 67.21 | 67.69 | 66.95 | 67.53 | 282,778 | +0.31(+0.46%) |
Jan 26, 2024 | 66.93 | 67.40 | 66.93 | 67.22 | 260,916 | +0.65(+0.98%) |
Jan 25, 2024 | 66.45 | 66.58 | 65.92 | 66.57 | 281,243 | +0.29(+0.44%) |
Jan 24, 2024 | 67.34 | 67.46 | 66.26 | 66.28 | 1,763,202 | -0.42(-0.63%) |
Jan 23, 2024 | 65.94 | 66.73 | 65.73 | 66.70 | 2,033,632 | +0.32(+0.48%) |
Jan 22, 2024 | 66.45 | 66.72 | 66.10 | 66.38 | 563,816 | +0.27(+0.41%) |
Jan 19, 2024 | 65.80 | 66.14 | 65.57 | 66.11 | 272,810 | +0.17(+0.26%) |
Jan 18, 2024 | 66.03 | 66.07 | 65.56 | 65.94 | 304,546 | -0.29(-0.44%) |
Jan 17, 2024 | 66.11 | 66.51 | 65.84 | 66.23 | 501,662 | -1.83(-2.69%) |
Jan 16, 2024 | 68.38 | 68.45 | 67.92 | 68.06 | 271,161 | -0.62(-0.90%) |
Jan 12, 2024 | 68.75 | 68.90 | 68.48 | 68.68 | 218,648 | +0.39(+0.57%) |
Jan 11, 2024 | 69.02 | 69.07 | 67.80 | 68.29 | 320,133 | -0.58(-0.84%) |
Jan 10, 2024 | 68.87 | 69.08 | 68.83 | 68.87 | 168,654 | -0.03(-0.04%) |
Jan 09, 2024 | 68.70 | 69.12 | 68.70 | 68.90 | 348,867 | -0.27(-0.39%) |
Jan 08, 2024 | 68.95 | 69.20 | 68.82 | 69.17 | 299,342 | -0.11(-0.16%) |
Jan 05, 2024 | 68.66 | 69.31 | 68.53 | 69.28 | 291,527 | +0.30(+0.43%) |
Jan 04, 2024 | 68.78 | 69.36 | 68.76 | 68.98 | 593,559 | +0.60(+0.88%) |
Jan 03, 2024 | 67.41 | 68.50 | 67.41 | 68.38 | 335,143 | +0.56(+0.83%) |
Jan 02, 2024 | 67.31 | 67.99 | 67.22 | 67.82 | 454,282 | -0.17(-0.25%) |
Dec 29, 2023 | 67.85 | 68.11 | 67.62 | 67.99 | 192,192 | -0.22(-0.32%) |
Dec 28, 2023 | 68.32 | 68.55 | 68.11 | 68.21 | 181,744 | -0.27(-0.39%) |
Dec 27, 2023 | 68.09 | 68.61 | 68.00 | 68.48 | 276,427 | -0.41(-0.60%) |
Dec 26, 2023 | 68.39 | 69.00 | 68.36 | 68.89 | 171,141 | +0.27(+0.39%) |
Dec 22, 2023 | 68.53 | 69.09 | 68.27 | 68.62 | 252,273 | +0.44(+0.65%) |
Dec 21, 2023 | 67.82 | 68.18 | 67.54 | 68.18 | 367,347 | +0.85(+1.26%) |
Dec 20, 2023 | 67.88 | 68.29 | 67.33 | 67.33 | 308,417 | -0.48(-0.71%) |
Dec 19, 2023 | 67.70 | 68.09 | 67.54 | 67.81 | 322,822 | +0.66(+0.98%) |
Dec 18, 2023 | 67.86 | 67.86 | 66.97 | 67.15 | 356,889 | -0.67(-0.99%) |
Dec 15, 2023 | 68.24 | 68.43 | 67.67 | 67.82 | 472,856 | -1.47(-2.12%) |
Dec 14, 2023 | 69.80 | 69.96 | 69.18 | 69.29 | 410,401 | -0.01(-0.01%) |
Dec 13, 2023 | 67.81 | 69.36 | 67.41 | 69.30 | 615,757 | +2.35(+3.51%) |
Dec 12, 2023 | 68.15 | 68.21 | 66.63 | 66.95 | 1,417,307 | -0.82(-1.21%) |
Dec 11, 2023 | 67.40 | 67.87 | 67.33 | 67.77 | 483,170 | +0.30(+0.44%) |
Dec 08, 2023 | 67.15 | 67.58 | 67.07 | 67.47 | 336,180 | -0.34(-0.50%) |
Dec 07, 2023 | 68.04 | 68.25 | 67.79 | 67.81 | 361,207 | +0.68(+1.01%) |
Dec 06, 2023 | 66.96 | 67.28 | 66.80 | 67.13 | 322,068 | +0.89(+1.34%) |
Dec 05, 2023 | 66.20 | 66.42 | 66.00 | 66.24 | 582,248 | +0.03(+0.05%) |
Dec 04, 2023 | 66.14 | 66.68 | 66.11 | 66.21 | 455,065 | -0.63(-0.94%) |
Dec 01, 2023 | 65.98 | 66.92 | 65.94 | 66.84 | 401,316 | +0.83(+1.26%) |
Nov 30, 2023 | 65.72 | 66.24 | 65.44 | 66.01 | 401,132 | +0.10(+0.15%) |
Nov 29, 2023 | 66.09 | 66.22 | 65.69 | 65.91 | 434,543 | +0.21(+0.32%) |
Nov 28, 2023 | 65.71 | 66.35 | 65.50 | 65.70 | 577,675 | +0.29(+0.44%) |
Nov 27, 2023 | 64.92 | 65.51 | 64.56 | 65.41 | 413,912 | +0.44(+0.68%) |
Nov 24, 2023 | 64.37 | 65.00 | 64.29 | 64.97 | 389,047 | +0.47(+0.73%) |
Nov 22, 2023 | 64.86 | 64.95 | 64.09 | 64.50 | 413,538 | +0.10(+0.16%) |
Nov 21, 2023 | 64.37 | 64.93 | 64.31 | 64.40 | 1,131,460 | +0.39(+0.61%) |
Nov 20, 2023 | 62.96 | 64.11 | 62.70 | 64.01 | 1,494,743 | +0.76(+1.20%) |
Nov 17, 2023 | 62.64 | 63.58 | 62.43 | 63.25 | 1,167,025 | +0.96(+1.54%) |
Nov 16, 2023 | 62.04 | 62.50 | 61.92 | 62.29 | 365,793 | +1.44(+2.37%) |
Nov 15, 2023 | 60.99 | 61.39 | 60.82 | 60.85 | 262,519 | -0.68(-1.10%) |
Nov 14, 2023 | 60.77 | 61.55 | 60.77 | 61.52 | 315,262 | +1.78(+2.97%) |
Nov 13, 2023 | 59.89 | 60.06 | 59.64 | 59.75 | 438,219 | -0.13(-0.21%) |
Nov 10, 2023 | 59.66 | 59.98 | 59.27 | 59.87 | 385,685 | +0.50(+0.84%) |
Nov 09, 2023 | 59.97 | 60.26 | 59.32 | 59.37 | 369,180 | -0.23(-0.38%) |
Nov 08, 2023 | 59.30 | 59.62 | 59.02 | 59.60 | 365,986 | -0.78(-1.28%) |
Nov 07, 2023 | 60.68 | 60.75 | 60.23 | 60.37 | 307,220 | -0.25(-0.40%) |
Nov 06, 2023 | 60.74 | 60.87 | 60.28 | 60.62 | 311,454 | -0.37(-0.61%) |
Nov 03, 2023 | 61.95 | 62.04 | 60.93 | 60.99 | 409,268 | +0.33(+0.55%) |
Nov 02, 2023 | 60.41 | 60.82 | 60.35 | 60.66 | 415,583 | +0.71(+1.18%) |