Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.66 | 64.82 | 63.80 | 63.82 | 182,062 | -1.06(-1.63%) |
Jan 30, 2024 | 64.85 | 65.02 | 64.74 | 64.88 | 94,830 | -0.10(-0.15%) |
Jan 29, 2024 | 64.18 | 64.98 | 64.15 | 64.98 | 189,762 | +0.82(+1.28%) |
Jan 26, 2024 | 64.30 | 64.44 | 64.06 | 64.16 | 161,251 | -0.04(-0.06%) |
Jan 25, 2024 | 64.45 | 64.51 | 63.92 | 64.20 | 92,126 | +0.33(+0.52%) |
Jan 24, 2024 | 64.88 | 64.88 | 63.84 | 63.87 | 167,801 | -0.55(-0.85%) |
Jan 23, 2024 | 64.57 | 64.62 | 64.13 | 64.42 | 83,981 | +0.04(+0.06%) |
Jan 22, 2024 | 64.18 | 64.63 | 64.13 | 64.38 | 104,874 | +0.65(+1.02%) |
Jan 19, 2024 | 63.35 | 63.80 | 62.93 | 63.73 | 107,301 | +0.67(+1.06%) |
Jan 18, 2024 | 62.89 | 63.14 | 62.46 | 63.06 | 75,203 | +0.57(+0.91%) |
Jan 17, 2024 | 62.32 | 62.54 | 62.13 | 62.49 | 115,974 | -0.42(-0.67%) |
Jan 16, 2024 | 62.94 | 63.16 | 62.68 | 62.91 | 105,805 | -0.45(-0.71%) |
Jan 12, 2024 | 63.70 | 63.89 | 63.16 | 63.36 | 70,171 | -0.08(-0.13%) |
Jan 11, 2024 | 63.49 | 63.54 | 62.80 | 63.44 | 81,130 | -0.03(-0.05%) |
Jan 10, 2024 | 63.35 | 63.59 | 63.04 | 63.47 | 91,615 | +0.15(+0.24%) |
Jan 09, 2024 | 62.94 | 63.49 | 62.89 | 63.32 | 299,899 | -0.03(-0.05%) |
Jan 08, 2024 | 62.38 | 63.37 | 62.33 | 63.35 | 125,548 | +1.06(+1.70%) |
Jan 05, 2024 | 62.05 | 62.77 | 62.05 | 62.29 | 110,526 | -0.01(-0.02%) |
Jan 04, 2024 | 62.19 | 62.67 | 62.19 | 62.30 | 103,825 | +0.02(+0.03%) |
Jan 03, 2024 | 62.97 | 62.97 | 62.28 | 62.28 | 102,313 | -1.20(-1.89%) |
Jan 02, 2024 | 63.86 | 64.04 | 63.26 | 63.48 | 124,069 | -0.85(-1.32%) |
Dec 29, 2023 | 64.70 | 64.87 | 64.22 | 64.33 | 133,732 | -0.45(-0.69%) |
Dec 28, 2023 | 64.62 | 64.83 | 64.62 | 64.78 | 140,105 | +0.11(+0.17%) |
Dec 27, 2023 | 64.63 | 64.74 | 64.40 | 64.67 | 103,276 | +0.11(+0.17%) |
Dec 26, 2023 | 64.14 | 64.67 | 64.14 | 64.56 | 70,753 | +0.42(+0.65%) |
Dec 22, 2023 | 64.06 | 64.28 | 63.78 | 64.14 | 1,884,582 | +0.29(+0.45%) |
Dec 21, 2023 | 63.56 | 63.89 | 63.30 | 63.85 | 301,458 | +0.92(+1.46%) |
Dec 20, 2023 | 63.89 | 64.23 | 62.93 | 62.93 | 178,362 | -1.13(-1.77%) |
Dec 19, 2023 | 63.75 | 64.10 | 63.70 | 64.07 | 180,146 | +0.57(+0.89%) |
Dec 18, 2023 | 63.50 | 63.59 | 63.24 | 63.50 | 105,647 | +0.17(+0.27%) |
Dec 15, 2023 | 63.65 | 63.68 | 63.11 | 63.33 | 108,526 | -0.28(-0.44%) |
Dec 14, 2023 | 63.36 | 63.88 | 63.17 | 63.61 | 123,545 | +0.88(+1.40%) |
Dec 13, 2023 | 61.59 | 62.75 | 61.34 | 62.73 | 251,226 | +1.22(+1.99%) |
Dec 12, 2023 | 61.20 | 61.58 | 60.95 | 61.51 | 86,567 | +0.36(+0.59%) |
Dec 11, 2023 | 60.61 | 61.16 | 60.61 | 61.15 | 77,166 | +0.67(+1.10%) |
Dec 08, 2023 | 60.14 | 60.63 | 60.14 | 60.48 | 464,797 | +0.26(+0.43%) |
Dec 07, 2023 | 60.20 | 60.27 | 59.92 | 60.22 | 93,677 | +0.19(+0.31%) |
Dec 06, 2023 | 60.42 | 60.66 | 59.98 | 60.04 | 85,352 | -0.05(-0.08%) |
Dec 05, 2023 | 60.37 | 60.37 | 59.85 | 60.09 | 202,377 | -0.60(-0.98%) |
Dec 04, 2023 | 60.37 | 60.78 | 60.25 | 60.68 | 112,185 | -0.02(-0.03%) |
Dec 01, 2023 | 59.62 | 60.73 | 59.58 | 60.70 | 100,353 | +1.03(+1.72%) |
Nov 30, 2023 | 59.48 | 59.74 | 59.25 | 59.68 | 160,111 | +0.30(+0.50%) |
Nov 29, 2023 | 59.43 | 59.80 | 59.25 | 59.38 | 300,912 | +0.46(+0.78%) |
Nov 28, 2023 | 59.02 | 59.31 | 58.88 | 58.92 | 144,907 | -0.16(-0.27%) |
Nov 27, 2023 | 59.05 | 59.25 | 58.88 | 59.08 | 109,757 | -0.10(-0.17%) |
Nov 24, 2023 | 58.87 | 59.21 | 58.87 | 59.18 | 26,400 | +0.16(+0.27%) |
Nov 22, 2023 | 59.09 | 59.27 | 58.87 | 59.02 | 85,287 | +0.23(+0.39%) |
Nov 21, 2023 | 58.72 | 58.92 | 58.70 | 58.79 | 135,239 | -0.14(-0.24%) |
Nov 20, 2023 | 58.50 | 59.00 | 58.39 | 58.93 | 117,493 | +0.42(+0.71%) |
Nov 17, 2023 | 58.39 | 58.51 | 58.26 | 58.51 | 97,887 | +0.41(+0.70%) |
Nov 16, 2023 | 58.32 | 58.47 | 57.96 | 58.10 | 131,820 | -0.34(-0.58%) |
Nov 15, 2023 | 58.41 | 59.02 | 58.37 | 58.44 | 159,990 | +0.14(+0.24%) |
Nov 14, 2023 | 57.50 | 58.43 | 57.50 | 58.30 | 282,428 | +1.90(+3.37%) |
Nov 13, 2023 | 56.28 | 56.53 | 56.12 | 56.40 | 66,487 | -0.05(-0.09%) |
Nov 10, 2023 | 55.81 | 56.50 | 55.60 | 56.45 | 115,340 | +0.74(+1.32%) |
Nov 09, 2023 | 56.46 | 56.49 | 55.65 | 55.72 | 78,546 | -0.45(-0.80%) |
Nov 08, 2023 | 56.33 | 56.39 | 55.92 | 56.16 | 112,868 | +0.01(+0.02%) |
Nov 07, 2023 | 55.91 | 56.31 | 55.74 | 56.15 | 97,475 | +0.29(+0.52%) |
Nov 06, 2023 | 56.30 | 56.30 | 55.56 | 55.87 | 90,531 | -0.37(-0.65%) |
Nov 03, 2023 | 55.63 | 56.46 | 55.61 | 56.23 | 119,638 | +1.20(+2.19%) |
Nov 02, 2023 | 54.40 | 55.11 | 54.40 | 55.03 | 92,086 | +1.20(+2.24%) |