Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.91 | 69.14 | 67.94 | 68.16 | 2,794,956 | -1.11(-1.60%) |
Jan 30, 2024 | 68.19 | 69.87 | 68.15 | 69.27 | 2,967,884 | +0.69(+1.01%) |
Jan 29, 2024 | 69.28 | 69.36 | 68.28 | 68.58 | 2,598,440 | -0.50(-0.72%) |
Jan 26, 2024 | 68.84 | 69.33 | 68.05 | 69.08 | 2,894,488 | +0.48(+0.70%) |
Jan 25, 2024 | 66.51 | 69.52 | 66.51 | 68.60 | 4,464,212 | +2.82(+4.29%) |
Jan 24, 2024 | 66.93 | 67.00 | 65.78 | 65.78 | 2,485,337 | -1.02(-1.53%) |
Jan 23, 2024 | 64.88 | 66.91 | 64.88 | 66.80 | 2,275,862 | +2.19(+3.39%) |
Jan 22, 2024 | 64.35 | 65.10 | 64.07 | 64.61 | 2,378,876 | -0.42(-0.65%) |
Jan 19, 2024 | 65.03 | 65.38 | 64.25 | 65.03 | 2,299,903 | +0.11(+0.17%) |
Jan 18, 2024 | 64.42 | 65.11 | 63.88 | 64.92 | 1,837,658 | -0.10(-0.15%) |
Jan 17, 2024 | 64.83 | 65.52 | 64.55 | 65.02 | 1,603,774 | -0.16(-0.25%) |
Jan 16, 2024 | 66.05 | 66.18 | 64.78 | 65.18 | 2,728,911 | -1.17(-1.76%) |
Jan 12, 2024 | 66.27 | 66.54 | 65.99 | 66.35 | 1,514,642 | +0.63(+0.96%) |
Jan 11, 2024 | 66.25 | 66.31 | 65.52 | 65.72 | 1,380,143 | -0.55(-0.83%) |
Jan 10, 2024 | 66.79 | 67.35 | 65.61 | 66.27 | 2,201,742 | -1.36(-2.01%) |
Jan 09, 2024 | 66.71 | 67.72 | 66.44 | 67.63 | 1,970,170 | +0.41(+0.61%) |
Jan 08, 2024 | 67.17 | 67.53 | 66.76 | 67.22 | 1,846,552 | -0.02(-0.03%) |
Jan 05, 2024 | 68.31 | 68.45 | 66.79 | 67.24 | 1,190,428 | -0.81(-1.19%) |
Jan 04, 2024 | 68.65 | 68.89 | 67.93 | 68.05 | 2,409,867 | -0.91(-1.32%) |
Jan 03, 2024 | 69.41 | 70.07 | 68.72 | 68.96 | 1,765,431 | -0.58(-0.83%) |
Jan 02, 2024 | 68.19 | 69.98 | 68.19 | 69.54 | 1,818,878 | +1.12(+1.64%) |
Dec 29, 2023 | 67.90 | 68.64 | 67.90 | 68.42 | 1,170,812 | +0.19(+0.28%) |
Dec 28, 2023 | 67.85 | 68.50 | 67.79 | 68.23 | 918,898 | +0.44(+0.65%) |
Dec 27, 2023 | 67.69 | 67.91 | 67.44 | 67.79 | 1,274,039 | +0.05(+0.07%) |
Dec 26, 2023 | 67.27 | 68.22 | 67.02 | 67.74 | 2,029,510 | +0.29(+0.43%) |
Dec 22, 2023 | 67.77 | 68.70 | 67.38 | 67.45 | 1,009,288 | +0.00(+0.00%) |
Dec 21, 2023 | 66.86 | 67.65 | 66.70 | 67.45 | 996,511 | +0.92(+1.39%) |
Dec 20, 2023 | 67.32 | 67.64 | 66.52 | 66.53 | 1,099,773 | -1.26(-1.86%) |
Dec 19, 2023 | 67.43 | 67.98 | 67.30 | 67.79 | 1,490,687 | +0.50(+0.74%) |
Dec 18, 2023 | 66.70 | 67.36 | 66.10 | 67.29 | 1,633,525 | +0.82(+1.24%) |
Dec 15, 2023 | 67.18 | 67.77 | 66.08 | 66.47 | 3,981,446 | -1.39(-2.05%) |
Dec 14, 2023 | 69.66 | 70.05 | 67.82 | 67.86 | 2,491,004 | -1.50(-2.16%) |
Dec 13, 2023 | 67.16 | 69.47 | 67.06 | 69.36 | 1,353,581 | +2.10(+3.12%) |
Dec 12, 2023 | 67.56 | 67.56 | 66.72 | 67.26 | 1,281,480 | -0.17(-0.25%) |
Dec 11, 2023 | 66.72 | 67.71 | 66.70 | 67.43 | 1,086,578 | +0.76(+1.13%) |
Dec 08, 2023 | 67.49 | 67.58 | 66.37 | 66.68 | 998,006 | -0.64(-0.94%) |
Dec 07, 2023 | 67.38 | 67.87 | 66.72 | 67.31 | 1,091,055 | +0.00(+0.00%) |
Dec 06, 2023 | 66.28 | 67.63 | 66.08 | 67.31 | 1,351,712 | +1.07(+1.62%) |
Dec 05, 2023 | 66.53 | 66.98 | 65.95 | 66.24 | 1,314,966 | -0.14(-0.21%) |
Dec 04, 2023 | 65.38 | 66.60 | 65.34 | 66.38 | 2,041,521 | +0.80(+1.21%) |
Dec 01, 2023 | 64.51 | 65.59 | 64.19 | 65.58 | 1,618,420 | +1.15(+1.79%) |
Nov 30, 2023 | 63.88 | 64.48 | 63.28 | 64.43 | 2,421,045 | +0.55(+0.86%) |
Nov 29, 2023 | 64.96 | 65.00 | 63.63 | 63.88 | 1,661,095 | -0.73(-1.12%) |
Nov 28, 2023 | 64.51 | 65.05 | 64.10 | 64.61 | 1,674,045 | +0.07(+0.11%) |
Nov 27, 2023 | 65.87 | 65.87 | 64.52 | 64.54 | 1,334,699 | -1.49(-2.26%) |
Nov 24, 2023 | 65.41 | 66.56 | 65.41 | 66.03 | 556,918 | +0.29(+0.44%) |
Nov 22, 2023 | 65.43 | 66.04 | 65.36 | 65.74 | 1,310,604 | +0.77(+1.18%) |
Nov 21, 2023 | 65.14 | 65.35 | 64.60 | 64.98 | 1,912,590 | -0.25(-0.38%) |
Nov 20, 2023 | 65.85 | 65.85 | 64.75 | 65.23 | 1,704,059 | -0.73(-1.10%) |
Nov 17, 2023 | 66.21 | 66.21 | 65.10 | 65.95 | 1,776,132 | +0.32(+0.48%) |
Nov 16, 2023 | 65.39 | 65.80 | 65.17 | 65.63 | 1,254,159 | +0.17(+0.26%) |
Nov 15, 2023 | 66.23 | 66.39 | 65.35 | 65.46 | 1,549,681 | -0.44(-0.66%) |
Nov 14, 2023 | 65.39 | 65.97 | 65.11 | 65.90 | 1,632,049 | +1.20(+1.86%) |
Nov 13, 2023 | 64.53 | 65.36 | 64.53 | 64.70 | 1,167,147 | +0.17(+0.26%) |
Nov 10, 2023 | 64.22 | 64.57 | 63.69 | 64.53 | 908,016 | +0.38(+0.59%) |
Nov 09, 2023 | 65.11 | 65.28 | 63.90 | 64.15 | 1,071,385 | -0.75(-1.15%) |
Nov 08, 2023 | 64.55 | 64.97 | 64.01 | 64.90 | 1,324,501 | +0.53(+0.82%) |
Nov 07, 2023 | 64.19 | 64.70 | 63.88 | 64.37 | 913,054 | +0.06(+0.09%) |
Nov 06, 2023 | 64.19 | 64.97 | 64.10 | 64.31 | 974,567 | -0.25(-0.38%) |
Nov 03, 2023 | 65.30 | 65.50 | 64.44 | 64.56 | 1,350,013 | +0.14(+0.22%) |
Nov 02, 2023 | 64.20 | 64.94 | 64.07 | 64.42 | 1,749,357 | +0.71(+1.11%) |