Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.23 | 70.73 | 69.17 | 69.18 | 3,708,500 | -0.87(-1.24%) |
Jan 30, 2024 | 69.00 | 70.08 | 69.00 | 70.05 | 2,980,522 | +1.01(+1.46%) |
Jan 29, 2024 | 69.08 | 69.36 | 68.71 | 69.04 | 3,182,250 | -0.16(-0.23%) |
Jan 26, 2024 | 68.82 | 69.32 | 68.67 | 69.20 | 2,576,822 | +0.55(+0.80%) |
Jan 25, 2024 | 69.30 | 69.60 | 68.49 | 68.65 | 3,987,059 | -0.18(-0.26%) |
Jan 24, 2024 | 69.10 | 69.33 | 68.70 | 68.83 | 2,749,136 | +0.16(+0.23%) |
Jan 23, 2024 | 68.93 | 69.10 | 68.64 | 68.67 | 2,582,015 | -0.26(-0.38%) |
Jan 22, 2024 | 68.85 | 69.21 | 68.56 | 68.93 | 3,106,630 | +0.43(+0.62%) |
Jan 19, 2024 | 67.56 | 68.94 | 67.38 | 68.50 | 5,122,943 | +1.58(+2.36%) |
Jan 18, 2024 | 66.08 | 67.03 | 65.75 | 66.92 | 3,597,522 | +0.49(+0.73%) |
Jan 17, 2024 | 66.34 | 67.57 | 66.34 | 66.43 | 3,708,798 | -0.47(-0.70%) |
Jan 16, 2024 | 66.92 | 67.08 | 66.40 | 66.90 | 2,920,275 | -0.28(-0.41%) |
Jan 12, 2024 | 67.16 | 67.48 | 66.71 | 67.18 | 2,484,969 | +0.21(+0.31%) |
Jan 11, 2024 | 67.11 | 67.27 | 66.57 | 66.97 | 2,801,280 | -0.30(-0.44%) |
Jan 10, 2024 | 67.17 | 67.54 | 66.94 | 67.27 | 2,957,477 | -0.24(-0.35%) |
Jan 09, 2024 | 67.52 | 67.52 | 66.86 | 67.51 | 3,495,906 | -0.39(-0.57%) |
Jan 08, 2024 | 68.75 | 68.85 | 67.48 | 67.90 | 4,117,654 | -0.79(-1.14%) |
Jan 05, 2024 | 68.46 | 68.90 | 68.25 | 68.68 | 4,893,678 | +0.38(+0.55%) |
Jan 04, 2024 | 68.55 | 69.43 | 68.26 | 68.30 | 4,165,842 | +0.02(+0.03%) |
Jan 03, 2024 | 68.54 | 69.04 | 68.21 | 68.28 | 3,989,215 | -0.23(-0.33%) |
Jan 02, 2024 | 67.03 | 68.55 | 67.03 | 68.51 | 3,916,255 | +1.08(+1.61%) |
Dec 29, 2023 | 67.55 | 67.71 | 67.24 | 67.43 | 2,510,317 | -0.12(-0.18%) |
Dec 28, 2023 | 67.10 | 67.66 | 67.08 | 67.55 | 2,256,542 | +0.72(+1.07%) |
Dec 27, 2023 | 66.55 | 66.90 | 66.08 | 66.83 | 1,514,748 | +0.02(+0.03%) |
Dec 26, 2023 | 66.60 | 67.00 | 66.40 | 66.81 | 2,829,073 | +0.20(+0.30%) |
Dec 22, 2023 | 66.43 | 66.79 | 66.36 | 66.61 | 1,525,637 | +0.36(+0.54%) |
Dec 21, 2023 | 66.32 | 66.64 | 65.47 | 66.25 | 2,016,145 | -0.05(-0.08%) |
Dec 20, 2023 | 66.89 | 67.46 | 66.26 | 66.30 | 3,777,355 | -0.82(-1.22%) |
Dec 19, 2023 | 66.89 | 67.30 | 66.38 | 67.12 | 4,116,479 | +0.98(+1.47%) |
Dec 18, 2023 | 66.10 | 66.47 | 65.57 | 66.14 | 2,723,718 | +0.45(+0.68%) |
Dec 15, 2023 | 65.49 | 66.66 | 65.38 | 65.70 | 7,703,799 | -0.48(-0.72%) |
Dec 14, 2023 | 67.10 | 67.37 | 65.88 | 66.17 | 5,239,854 | -0.74(-1.10%) |
Dec 13, 2023 | 66.24 | 67.04 | 65.94 | 66.91 | 3,628,675 | +0.64(+0.96%) |
Dec 12, 2023 | 65.50 | 66.71 | 65.47 | 66.27 | 5,216,580 | +0.76(+1.16%) |
Dec 11, 2023 | 64.90 | 65.87 | 64.78 | 65.51 | 3,726,916 | +0.64(+0.99%) |
Dec 08, 2023 | 64.92 | 65.18 | 64.54 | 64.87 | 2,952,012 | +0.12(+0.18%) |
Dec 07, 2023 | 65.02 | 65.19 | 64.16 | 64.75 | 3,828,693 | +0.04(+0.06%) |
Dec 06, 2023 | 65.46 | 66.01 | 64.67 | 64.71 | 4,264,945 | -0.52(-0.80%) |
Dec 05, 2023 | 65.14 | 65.78 | 65.08 | 65.23 | 3,671,171 | -0.10(-0.15%) |
Dec 04, 2023 | 65.07 | 65.63 | 64.79 | 65.33 | 4,158,271 | +0.03(+0.05%) |
Dec 01, 2023 | 65.01 | 65.80 | 64.79 | 65.30 | 3,474,021 | +0.16(+0.24%) |
Nov 30, 2023 | 64.28 | 65.17 | 64.16 | 65.15 | 5,381,373 | +0.97(+1.51%) |
Nov 29, 2023 | 63.98 | 64.46 | 63.89 | 64.18 | 2,522,159 | +0.19(+0.29%) |
Nov 28, 2023 | 64.59 | 64.81 | 63.97 | 63.99 | 2,360,455 | -0.60(-0.93%) |
Nov 27, 2023 | 64.32 | 64.74 | 64.27 | 64.59 | 2,734,290 | +0.04(+0.06%) |
Nov 24, 2023 | 64.44 | 65.06 | 64.36 | 64.55 | 1,472,552 | +0.24(+0.37%) |
Nov 22, 2023 | 64.28 | 64.60 | 63.94 | 64.31 | 1,876,761 | +0.00(+0.00%) |
Nov 21, 2023 | 63.82 | 64.64 | 63.82 | 64.31 | 2,881,889 | +0.60(+0.95%) |
Nov 20, 2023 | 63.34 | 64.00 | 63.15 | 63.71 | 2,497,807 | -0.12(-0.19%) |
Nov 17, 2023 | 63.73 | 64.08 | 63.46 | 63.83 | 3,377,887 | +0.36(+0.56%) |
Nov 16, 2023 | 62.93 | 63.53 | 62.93 | 63.47 | 3,198,696 | +0.63(+1.01%) |
Nov 15, 2023 | 63.55 | 63.76 | 62.75 | 62.84 | 3,471,570 | -0.72(-1.14%) |
Nov 14, 2023 | 63.41 | 64.12 | 63.15 | 63.56 | 4,664,239 | +0.48(+0.75%) |
Nov 13, 2023 | 62.85 | 63.39 | 62.71 | 63.09 | 2,518,307 | -0.09(-0.14%) |
Nov 10, 2023 | 62.44 | 63.27 | 62.32 | 63.18 | 3,673,342 | +0.96(+1.54%) |
Nov 09, 2023 | 62.27 | 62.96 | 62.12 | 62.22 | 3,150,078 | +0.27(+0.43%) |
Nov 08, 2023 | 62.46 | 62.69 | 61.89 | 61.95 | 2,675,099 | -0.51(-0.82%) |
Nov 07, 2023 | 63.21 | 63.21 | 62.04 | 62.46 | 3,426,736 | -0.83(-1.31%) |
Nov 06, 2023 | 62.88 | 63.85 | 62.88 | 63.29 | 3,143,662 | +0.20(+0.31%) |
Nov 03, 2023 | 63.35 | 64.28 | 63.04 | 63.10 | 5,053,333 | -0.61(-0.96%) |
Nov 02, 2023 | 62.33 | 64.13 | 62.27 | 63.71 | 7,361,499 | +2.29(+3.72%) |