Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.07 | 64.36 | 63.12 | 63.24 | 1,286,966 | -1.00(-1.56%) |
Jan 30, 2024 | 64.09 | 64.35 | 64.00 | 64.24 | 471,805 | -0.12(-0.19%) |
Jan 29, 2024 | 63.54 | 64.37 | 63.54 | 64.36 | 550,662 | +0.46(+0.72%) |
Jan 26, 2024 | 64.21 | 64.38 | 63.77 | 63.90 | 354,463 | -0.02(-0.03%) |
Jan 25, 2024 | 64.66 | 64.80 | 63.31 | 63.92 | 649,448 | -0.67(-1.04%) |
Jan 24, 2024 | 64.79 | 65.18 | 64.19 | 64.59 | 2,327,360 | +0.81(+1.27%) |
Jan 23, 2024 | 64.42 | 64.44 | 63.53 | 63.78 | 499,181 | -0.64(-0.99%) |
Jan 22, 2024 | 63.86 | 64.44 | 63.67 | 64.42 | 670,217 | +0.93(+1.46%) |
Jan 19, 2024 | 63.14 | 63.64 | 62.87 | 63.49 | 532,665 | +0.50(+0.79%) |
Jan 18, 2024 | 62.95 | 63.66 | 62.48 | 62.99 | 794,142 | +0.12(+0.19%) |
Jan 17, 2024 | 62.34 | 63.20 | 62.34 | 62.87 | 581,758 | -0.27(-0.43%) |
Jan 16, 2024 | 63.12 | 63.47 | 62.67 | 63.14 | 458,219 | -0.56(-0.88%) |
Jan 12, 2024 | 63.72 | 64.26 | 63.58 | 63.70 | 422,443 | +0.25(+0.39%) |
Jan 11, 2024 | 62.80 | 63.59 | 62.76 | 63.45 | 767,388 | +0.55(+0.87%) |
Jan 10, 2024 | 62.41 | 63.01 | 62.35 | 62.90 | 686,746 | +0.42(+0.67%) |
Jan 09, 2024 | 63.01 | 63.30 | 62.41 | 62.48 | 798,017 | -0.86(-1.36%) |
Jan 08, 2024 | 63.21 | 63.49 | 62.67 | 63.34 | 770,399 | +0.44(+0.70%) |
Jan 05, 2024 | 62.54 | 63.10 | 62.54 | 62.90 | 560,011 | +0.12(+0.19%) |
Jan 04, 2024 | 62.28 | 63.22 | 61.58 | 62.78 | 942,882 | +0.57(+0.92%) |
Jan 03, 2024 | 62.77 | 62.82 | 62.21 | 62.21 | 612,197 | -0.71(-1.13%) |
Jan 02, 2024 | 63.06 | 63.22 | 62.50 | 62.92 | 661,705 | -0.63(-0.99%) |
Dec 29, 2023 | 63.81 | 64.06 | 63.39 | 63.55 | 419,510 | -0.37(-0.58%) |
Dec 28, 2023 | 64.35 | 64.41 | 63.87 | 63.92 | 394,903 | -0.22(-0.34%) |
Dec 27, 2023 | 64.06 | 64.42 | 63.62 | 64.14 | 460,111 | +0.02(+0.03%) |
Dec 26, 2023 | 64.11 | 64.47 | 63.81 | 64.12 | 386,362 | -0.01(-0.02%) |
Dec 22, 2023 | 64.13 | 64.48 | 63.93 | 64.13 | 335,676 | +0.16(+0.25%) |
Dec 21, 2023 | 63.66 | 64.13 | 63.20 | 63.97 | 648,450 | +0.83(+1.32%) |
Dec 20, 2023 | 63.27 | 64.24 | 63.00 | 63.14 | 682,115 | -0.07(-0.11%) |
Dec 19, 2023 | 62.68 | 63.44 | 62.47 | 63.21 | 751,639 | +0.53(+0.84%) |
Dec 18, 2023 | 62.12 | 62.75 | 61.76 | 62.68 | 598,151 | +1.12(+1.82%) |
Dec 15, 2023 | 62.19 | 62.80 | 61.45 | 61.56 | 1,672,271 | -0.91(-1.46%) |
Dec 14, 2023 | 61.83 | 62.80 | 61.61 | 62.47 | 657,108 | +1.11(+1.81%) |
Dec 13, 2023 | 60.12 | 61.48 | 60.12 | 61.36 | 533,454 | +1.23(+2.05%) |
Dec 12, 2023 | 60.08 | 60.34 | 59.76 | 60.13 | 580,597 | +0.09(+0.15%) |
Dec 11, 2023 | 59.81 | 60.19 | 59.53 | 60.04 | 332,625 | +0.23(+0.38%) |
Dec 08, 2023 | 59.41 | 60.00 | 59.34 | 59.81 | 444,476 | +0.32(+0.53%) |
Dec 07, 2023 | 59.18 | 59.67 | 59.06 | 59.49 | 316,948 | +0.33(+0.55%) |
Dec 06, 2023 | 59.40 | 59.77 | 59.11 | 59.17 | 578,782 | -0.03(-0.05%) |
Dec 05, 2023 | 59.44 | 59.63 | 58.99 | 59.20 | 671,900 | -0.50(-0.83%) |
Dec 04, 2023 | 59.07 | 59.77 | 59.07 | 59.69 | 466,679 | +0.24(+0.40%) |
Dec 01, 2023 | 58.32 | 59.50 | 57.92 | 59.45 | 586,913 | +1.20(+2.06%) |
Nov 30, 2023 | 57.62 | 58.32 | 57.45 | 58.25 | 980,660 | +0.78(+1.36%) |
Nov 29, 2023 | 57.77 | 57.96 | 57.30 | 57.47 | 566,897 | -0.04(-0.07%) |
Nov 28, 2023 | 57.36 | 57.61 | 57.02 | 57.51 | 476,170 | +0.23(+0.40%) |
Nov 27, 2023 | 57.47 | 57.47 | 57.04 | 57.28 | 476,027 | -0.28(-0.48%) |
Nov 24, 2023 | 57.18 | 57.67 | 57.05 | 57.56 | 191,502 | +0.26(+0.45%) |
Nov 22, 2023 | 57.26 | 57.69 | 57.19 | 57.30 | 446,946 | +0.04(+0.07%) |
Nov 21, 2023 | 57.84 | 57.84 | 57.10 | 57.26 | 634,457 | -0.61(-1.05%) |
Nov 20, 2023 | 57.43 | 58.06 | 57.13 | 57.86 | 455,406 | +0.29(+0.50%) |
Nov 17, 2023 | 58.01 | 58.01 | 57.38 | 57.58 | 598,066 | -0.31(-0.53%) |
Nov 16, 2023 | 58.04 | 58.34 | 57.58 | 57.88 | 606,777 | -0.08(-0.14%) |
Nov 15, 2023 | 57.26 | 57.98 | 57.21 | 57.96 | 514,382 | +0.75(+1.32%) |
Nov 14, 2023 | 56.29 | 57.46 | 56.29 | 57.21 | 371,256 | +1.43(+2.56%) |
Nov 13, 2023 | 56.07 | 56.08 | 55.73 | 55.78 | 296,069 | -0.37(-0.65%) |
Nov 10, 2023 | 55.83 | 56.22 | 55.24 | 56.15 | 404,966 | +0.62(+1.11%) |
Nov 09, 2023 | 55.86 | 56.19 | 55.38 | 55.53 | 449,065 | -0.03(-0.05%) |
Nov 08, 2023 | 55.64 | 55.76 | 55.40 | 55.56 | 338,294 | +0.03(+0.05%) |
Nov 07, 2023 | 55.54 | 56.08 | 55.40 | 55.53 | 353,330 | -0.26(-0.46%) |
Nov 06, 2023 | 55.63 | 55.80 | 55.12 | 55.79 | 506,147 | +0.17(+0.30%) |
Nov 03, 2023 | 55.33 | 55.91 | 55.33 | 55.62 | 392,325 | +0.71(+1.28%) |
Nov 02, 2023 | 53.92 | 54.99 | 53.66 | 54.92 | 514,166 | +1.14(+2.12%) |