Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.33 | 67.34 | 65.35 | 65.49 | 344,287 | -1.60(-2.38%) |
Jan 30, 2024 | 67.48 | 67.93 | 66.55 | 67.09 | 224,428 | -0.82(-1.21%) |
Jan 29, 2024 | 65.96 | 68.15 | 65.43 | 67.91 | 595,116 | +1.92(+2.91%) |
Jan 26, 2024 | 64.88 | 66.14 | 64.72 | 65.99 | 396,266 | +1.35(+2.09%) |
Jan 25, 2024 | 64.16 | 64.66 | 63.72 | 64.64 | 306,647 | +1.54(+2.44%) |
Jan 24, 2024 | 64.09 | 64.22 | 62.61 | 63.10 | 430,486 | -0.11(-0.17%) |
Jan 23, 2024 | 65.11 | 65.68 | 62.81 | 63.21 | 233,700 | -1.59(-2.45%) |
Jan 22, 2024 | 64.25 | 65.27 | 64.18 | 64.80 | 271,345 | +0.83(+1.30%) |
Jan 19, 2024 | 64.01 | 64.06 | 62.81 | 63.97 | 282,916 | +0.19(+0.30%) |
Jan 18, 2024 | 62.26 | 63.78 | 62.10 | 63.78 | 335,056 | +1.71(+2.75%) |
Jan 17, 2024 | 61.99 | 62.96 | 61.82 | 62.07 | 233,845 | -1.00(-1.59%) |
Jan 16, 2024 | 63.35 | 64.11 | 62.77 | 63.07 | 250,858 | -0.88(-1.38%) |
Jan 12, 2024 | 65.00 | 65.00 | 63.92 | 63.95 | 269,303 | -0.37(-0.58%) |
Jan 11, 2024 | 64.22 | 64.72 | 63.09 | 64.32 | 513,270 | -0.06(-0.09%) |
Jan 10, 2024 | 63.45 | 64.51 | 63.45 | 64.38 | 280,200 | +0.68(+1.07%) |
Jan 09, 2024 | 63.97 | 64.21 | 62.68 | 63.70 | 230,203 | -1.08(-1.67%) |
Jan 08, 2024 | 64.04 | 64.78 | 63.43 | 64.78 | 267,696 | +0.78(+1.22%) |
Jan 05, 2024 | 62.91 | 64.63 | 62.91 | 64.00 | 469,456 | +1.55(+2.48%) |
Jan 04, 2024 | 61.65 | 62.99 | 61.60 | 62.45 | 358,371 | +0.54(+0.87%) |
Jan 03, 2024 | 63.77 | 64.00 | 61.50 | 61.91 | 387,215 | -2.28(-3.55%) |
Jan 02, 2024 | 65.64 | 66.32 | 63.66 | 64.19 | 338,108 | -1.99(-3.01%) |
Dec 29, 2023 | 67.03 | 67.32 | 66.07 | 66.18 | 324,854 | -0.85(-1.27%) |
Dec 28, 2023 | 67.06 | 67.43 | 66.73 | 67.03 | 232,874 | -0.24(-0.36%) |
Dec 27, 2023 | 66.97 | 67.30 | 66.48 | 67.27 | 212,524 | +0.52(+0.78%) |
Dec 26, 2023 | 65.80 | 66.92 | 65.29 | 66.75 | 188,426 | +1.24(+1.89%) |
Dec 22, 2023 | 65.37 | 66.25 | 65.00 | 65.51 | 336,969 | +0.58(+0.89%) |
Dec 21, 2023 | 65.07 | 65.40 | 64.41 | 64.93 | 341,183 | +0.62(+0.96%) |
Dec 20, 2023 | 65.62 | 66.52 | 64.29 | 64.31 | 709,325 | -1.20(-1.83%) |
Dec 19, 2023 | 65.27 | 65.96 | 65.01 | 65.51 | 437,192 | +0.81(+1.25%) |
Dec 18, 2023 | 64.86 | 65.42 | 64.08 | 64.70 | 326,368 | +0.38(+0.59%) |
Dec 15, 2023 | 64.71 | 65.71 | 63.90 | 64.32 | 1,263,837 | +0.03(+0.05%) |
Dec 14, 2023 | 64.70 | 65.12 | 63.95 | 64.29 | 624,311 | +0.58(+0.91%) |
Dec 13, 2023 | 62.83 | 63.90 | 62.42 | 63.71 | 443,438 | +0.78(+1.24%) |
Dec 12, 2023 | 62.54 | 63.50 | 62.53 | 62.93 | 356,629 | +0.39(+0.62%) |
Dec 11, 2023 | 62.61 | 62.96 | 62.23 | 62.54 | 427,189 | +0.01(+0.02%) |
Dec 08, 2023 | 62.32 | 62.99 | 61.91 | 62.53 | 412,948 | +0.44(+0.71%) |
Dec 07, 2023 | 61.52 | 62.56 | 61.21 | 62.09 | 562,106 | +0.78(+1.27%) |
Dec 06, 2023 | 60.54 | 62.27 | 60.49 | 61.31 | 538,698 | +1.26(+2.10%) |
Dec 05, 2023 | 60.70 | 61.52 | 60.04 | 60.05 | 643,224 | -0.87(-1.43%) |
Dec 04, 2023 | 60.20 | 61.46 | 60.20 | 60.92 | 606,185 | +0.46(+0.76%) |
Dec 01, 2023 | 59.57 | 60.89 | 59.31 | 60.46 | 566,092 | +0.78(+1.31%) |
Nov 30, 2023 | 58.92 | 60.12 | 58.92 | 59.68 | 615,468 | +0.33(+0.56%) |
Nov 29, 2023 | 59.25 | 60.06 | 58.93 | 59.35 | 466,766 | +0.20(+0.34%) |
Nov 28, 2023 | 61.01 | 61.89 | 58.92 | 59.15 | 740,208 | -1.68(-2.76%) |
Nov 27, 2023 | 58.81 | 60.94 | 58.31 | 60.83 | 1,149,288 | +2.08(+3.54%) |
Nov 24, 2023 | 58.42 | 59.09 | 58.20 | 58.75 | 209,874 | +0.11(+0.19%) |
Nov 22, 2023 | 57.66 | 58.90 | 57.49 | 58.64 | 553,207 | +1.40(+2.45%) |
Nov 21, 2023 | 57.34 | 57.75 | 56.94 | 57.24 | 557,117 | +0.04(+0.07%) |
Nov 20, 2023 | 57.61 | 57.89 | 56.86 | 57.20 | 512,662 | -0.45(-0.78%) |
Nov 17, 2023 | 56.96 | 57.83 | 56.50 | 57.65 | 729,908 | +0.96(+1.69%) |
Nov 16, 2023 | 57.94 | 57.99 | 56.36 | 56.69 | 1,039,443 | -0.88(-1.53%) |
Nov 15, 2023 | 57.38 | 57.86 | 56.65 | 57.57 | 874,682 | +0.29(+0.51%) |
Nov 14, 2023 | 57.31 | 57.94 | 56.56 | 57.28 | 896,555 | +1.09(+1.94%) |
Nov 13, 2023 | 56.00 | 56.28 | 55.06 | 56.19 | 681,901 | +0.16(+0.29%) |
Nov 10, 2023 | 56.73 | 57.12 | 55.23 | 56.03 | 720,365 | -0.01(-0.02%) |
Nov 09, 2023 | 56.07 | 56.80 | 55.05 | 56.04 | 2,543,375 | +0.08(+0.14%) |
Nov 08, 2023 | 55.73 | 56.48 | 54.67 | 55.96 | 3,851,671 | +0.62(+1.12%) |
Nov 07, 2023 | 57.01 | 57.53 | 54.05 | 55.34 | 1,142,597 | -3.62(-6.14%) |
Nov 06, 2023 | 57.50 | 60.99 | 56.47 | 58.96 | 1,412,838 | +4.25(+7.77%) |
Nov 03, 2023 | 54.74 | 55.57 | 53.79 | 54.71 | 634,390 | +0.85(+1.58%) |
Nov 02, 2023 | 53.75 | 54.40 | 53.34 | 53.86 | 592,704 | +0.78(+1.47%) |