Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.98 | 67.18 | 65.09 | 65.15 | 1,005,609 | -1.70(-2.55%) |
Jan 30, 2024 | 66.30 | 67.18 | 66.30 | 66.85 | 488,025 | +0.18(+0.27%) |
Jan 29, 2024 | 66.41 | 66.90 | 66.08 | 66.67 | 689,436 | +0.20(+0.30%) |
Jan 26, 2024 | 66.78 | 67.14 | 66.32 | 66.47 | 992,996 | +0.01(+0.02%) |
Jan 25, 2024 | 66.91 | 67.12 | 65.79 | 66.46 | 850,706 | +0.52(+0.78%) |
Jan 24, 2024 | 67.25 | 67.25 | 65.93 | 65.94 | 594,643 | -0.95(-1.41%) |
Jan 23, 2024 | 67.38 | 67.58 | 66.54 | 66.89 | 712,941 | -0.05(-0.07%) |
Jan 22, 2024 | 66.89 | 67.29 | 66.63 | 66.94 | 395,577 | +0.26(+0.39%) |
Jan 19, 2024 | 66.15 | 66.69 | 65.67 | 66.68 | 591,436 | +0.57(+0.86%) |
Jan 18, 2024 | 65.41 | 66.18 | 64.86 | 66.11 | 1,020,173 | +0.93(+1.42%) |
Jan 17, 2024 | 64.72 | 65.67 | 64.66 | 65.19 | 585,999 | -0.47(-0.71%) |
Jan 16, 2024 | 64.69 | 65.71 | 64.25 | 65.66 | 826,821 | +0.82(+1.26%) |
Jan 12, 2024 | 66.49 | 66.49 | 64.79 | 64.84 | 737,331 | -1.12(-1.70%) |
Jan 11, 2024 | 66.08 | 66.15 | 65.33 | 65.96 | 494,467 | -0.09(-0.14%) |
Jan 10, 2024 | 65.93 | 66.46 | 65.67 | 66.05 | 513,299 | -0.14(-0.21%) |
Jan 09, 2024 | 65.93 | 66.37 | 65.76 | 66.19 | 485,145 | -0.21(-0.31%) |
Jan 08, 2024 | 66.21 | 66.70 | 65.98 | 66.40 | 609,953 | -0.10(-0.15%) |
Jan 05, 2024 | 65.00 | 66.68 | 64.92 | 66.50 | 1,057,715 | +1.24(+1.91%) |
Jan 04, 2024 | 64.90 | 65.58 | 64.71 | 65.26 | 631,787 | +0.28(+0.43%) |
Jan 03, 2024 | 65.91 | 65.91 | 64.62 | 64.98 | 960,050 | -1.54(-2.32%) |
Jan 02, 2024 | 66.68 | 67.40 | 66.33 | 66.52 | 862,378 | -0.55(-0.82%) |
Dec 29, 2023 | 67.47 | 67.79 | 67.03 | 67.07 | 522,399 | -0.72(-1.06%) |
Dec 28, 2023 | 67.54 | 68.06 | 67.43 | 67.78 | 423,639 | +0.22(+0.32%) |
Dec 27, 2023 | 67.73 | 67.95 | 67.37 | 67.57 | 424,030 | -0.11(-0.16%) |
Dec 26, 2023 | 67.86 | 68.06 | 67.53 | 67.68 | 452,437 | -0.21(-0.31%) |
Dec 22, 2023 | 67.79 | 68.27 | 67.25 | 67.88 | 556,404 | +0.31(+0.46%) |
Dec 21, 2023 | 67.59 | 67.70 | 66.94 | 67.58 | 1,093,519 | +0.57(+0.85%) |
Dec 20, 2023 | 68.23 | 68.26 | 66.66 | 67.01 | 1,132,983 | -1.43(-2.09%) |
Dec 19, 2023 | 68.68 | 68.83 | 68.29 | 68.44 | 1,020,053 | +0.33(+0.48%) |
Dec 18, 2023 | 68.95 | 68.95 | 68.02 | 68.11 | 656,242 | -0.49(-0.71%) |
Dec 15, 2023 | 68.58 | 69.25 | 68.41 | 68.60 | 1,729,641 | -0.07(-0.10%) |
Dec 14, 2023 | 67.81 | 69.60 | 67.81 | 68.67 | 1,244,692 | +1.12(+1.66%) |
Dec 13, 2023 | 64.91 | 67.60 | 64.88 | 67.55 | 1,215,158 | +2.40(+3.68%) |
Dec 12, 2023 | 65.34 | 65.37 | 64.63 | 65.15 | 589,462 | -0.09(-0.14%) |
Dec 11, 2023 | 65.17 | 65.49 | 64.87 | 65.24 | 569,053 | +0.13(+0.20%) |
Dec 08, 2023 | 64.94 | 65.47 | 64.28 | 65.11 | 737,690 | +0.01(+0.02%) |
Dec 07, 2023 | 64.60 | 65.29 | 64.13 | 65.10 | 1,064,912 | +0.52(+0.80%) |
Dec 06, 2023 | 65.43 | 66.02 | 64.11 | 64.58 | 1,157,513 | -0.36(-0.55%) |
Dec 05, 2023 | 65.69 | 65.98 | 64.40 | 64.94 | 900,506 | -1.13(-1.72%) |
Dec 04, 2023 | 66.42 | 67.00 | 65.67 | 66.07 | 807,343 | -0.60(-0.90%) |
Dec 01, 2023 | 65.80 | 66.73 | 65.65 | 66.67 | 1,080,619 | +0.87(+1.32%) |
Nov 30, 2023 | 64.54 | 67.55 | 64.17 | 65.80 | 1,284,846 | +1.48(+2.30%) |
Nov 29, 2023 | 64.13 | 64.55 | 63.87 | 64.33 | 772,682 | +0.67(+1.06%) |
Nov 28, 2023 | 64.01 | 64.01 | 63.33 | 63.65 | 706,595 | -0.31(-0.48%) |
Nov 27, 2023 | 63.57 | 64.08 | 63.38 | 63.96 | 1,247,705 | -0.10(-0.15%) |
Nov 24, 2023 | 63.35 | 64.33 | 63.27 | 64.06 | 471,845 | +0.55(+0.86%) |
Nov 22, 2023 | 63.95 | 64.17 | 63.19 | 63.51 | 742,678 | -0.21(-0.33%) |
Nov 21, 2023 | 63.86 | 64.53 | 63.41 | 63.72 | 908,021 | -0.32(-0.50%) |
Nov 20, 2023 | 62.90 | 64.37 | 62.45 | 64.04 | 1,077,324 | +0.88(+1.40%) |
Nov 17, 2023 | 62.66 | 63.89 | 62.58 | 63.16 | 1,462,565 | +0.15(+0.24%) |
Nov 16, 2023 | 60.95 | 63.12 | 60.50 | 63.01 | 2,543,977 | +2.32(+3.82%) |
Nov 15, 2023 | 60.11 | 61.23 | 60.11 | 60.69 | 1,003,042 | +0.66(+1.11%) |
Nov 14, 2023 | 58.20 | 60.10 | 58.20 | 60.03 | 867,074 | +3.05(+5.36%) |
Nov 13, 2023 | 57.22 | 57.36 | 56.77 | 56.97 | 486,815 | -0.42(-0.73%) |
Nov 10, 2023 | 56.92 | 57.40 | 56.62 | 57.39 | 517,407 | +0.56(+0.99%) |
Nov 09, 2023 | 57.55 | 57.76 | 56.72 | 56.82 | 658,753 | -0.18(-0.31%) |
Nov 08, 2023 | 57.05 | 57.27 | 56.76 | 57.00 | 467,205 | +0.14(+0.24%) |
Nov 07, 2023 | 56.87 | 57.00 | 56.53 | 56.86 | 522,945 | -0.34(-0.59%) |
Nov 06, 2023 | 58.34 | 58.34 | 56.87 | 57.20 | 492,692 | -1.07(-1.84%) |
Nov 03, 2023 | 57.64 | 58.70 | 57.58 | 58.27 | 639,707 | +1.56(+2.74%) |
Nov 02, 2023 | 55.99 | 56.82 | 55.99 | 56.72 | 694,480 | +1.45(+2.62%) |