Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.05 | 65.49 | 64.50 | 64.66 | 242,582 | +0.02(+0.03%) |
Jan 30, 2024 | 64.55 | 64.87 | 64.25 | 64.64 | 199,394 | -0.02(-0.03%) |
Jan 29, 2024 | 64.35 | 64.81 | 64.10 | 64.66 | 295,338 | +0.30(+0.46%) |
Jan 26, 2024 | 64.08 | 64.53 | 64.08 | 64.36 | 272,505 | +0.62(+0.98%) |
Jan 25, 2024 | 63.62 | 63.75 | 63.12 | 63.74 | 293,735 | +0.28(+0.44%) |
Jan 24, 2024 | 64.48 | 64.59 | 63.44 | 63.46 | 1,841,520 | -0.40(-0.63%) |
Jan 23, 2024 | 63.14 | 63.89 | 62.93 | 63.86 | 2,123,962 | +0.31(+0.48%) |
Jan 22, 2024 | 63.62 | 63.88 | 63.29 | 63.56 | 588,859 | +0.26(+0.41%) |
Jan 19, 2024 | 63.00 | 63.33 | 62.78 | 63.30 | 284,927 | +0.16(+0.26%) |
Jan 18, 2024 | 63.22 | 63.26 | 62.77 | 63.14 | 318,073 | -0.28(-0.44%) |
Jan 17, 2024 | 63.30 | 63.68 | 63.04 | 63.41 | 523,944 | -1.75(-2.69%) |
Jan 16, 2024 | 65.47 | 65.54 | 65.03 | 65.17 | 283,205 | -0.59(-0.90%) |
Jan 12, 2024 | 65.83 | 65.97 | 65.57 | 65.76 | 228,359 | +0.37(+0.57%) |
Jan 11, 2024 | 66.08 | 66.13 | 64.92 | 65.39 | 334,352 | -0.56(-0.84%) |
Jan 10, 2024 | 65.94 | 66.14 | 65.90 | 65.94 | 176,145 | -0.03(-0.04%) |
Jan 09, 2024 | 65.78 | 66.18 | 65.78 | 65.97 | 364,363 | -0.26(-0.39%) |
Jan 08, 2024 | 66.02 | 66.26 | 65.89 | 66.23 | 312,638 | -0.11(-0.16%) |
Jan 05, 2024 | 65.74 | 66.36 | 65.62 | 66.33 | 304,476 | +0.29(+0.43%) |
Jan 04, 2024 | 65.85 | 66.41 | 65.84 | 66.05 | 619,923 | +0.57(+0.88%) |
Jan 03, 2024 | 64.54 | 65.59 | 64.54 | 65.47 | 350,029 | +0.54(+0.83%) |
Jan 02, 2024 | 64.45 | 65.10 | 64.36 | 64.94 | 474,460 | -0.16(-0.25%) |
Dec 29, 2023 | 64.96 | 65.21 | 64.74 | 65.10 | 200,728 | -0.21(-0.32%) |
Dec 28, 2023 | 65.41 | 65.63 | 65.21 | 65.31 | 189,816 | -0.26(-0.39%) |
Dec 27, 2023 | 65.19 | 65.69 | 65.11 | 65.57 | 288,705 | -0.39(-0.60%) |
Dec 26, 2023 | 65.48 | 66.07 | 65.45 | 65.96 | 178,742 | +0.26(+0.39%) |
Dec 22, 2023 | 65.62 | 66.16 | 65.37 | 65.70 | 263,478 | +0.42(+0.65%) |
Dec 21, 2023 | 64.94 | 65.28 | 64.67 | 65.28 | 383,663 | +0.81(+1.26%) |
Dec 20, 2023 | 64.99 | 65.39 | 64.47 | 64.47 | 322,116 | -0.46(-0.71%) |
Dec 19, 2023 | 64.82 | 65.19 | 64.67 | 64.93 | 337,161 | +0.63(+0.98%) |
Dec 18, 2023 | 64.97 | 64.97 | 64.12 | 64.29 | 372,741 | -0.64(-0.99%) |
Dec 15, 2023 | 65.34 | 65.52 | 64.79 | 64.94 | 493,859 | -1.41(-2.12%) |
Dec 14, 2023 | 66.83 | 66.98 | 66.24 | 66.34 | 428,630 | -0.01(-0.01%) |
Dec 13, 2023 | 64.93 | 66.41 | 64.54 | 66.35 | 643,107 | +2.25(+3.51%) |
Dec 12, 2023 | 65.25 | 65.31 | 63.80 | 64.10 | 1,480,261 | -0.79(-1.21%) |
Dec 11, 2023 | 64.53 | 64.98 | 64.47 | 64.89 | 504,631 | +0.29(+0.44%) |
Dec 08, 2023 | 64.29 | 64.71 | 64.22 | 64.60 | 351,112 | -0.33(-0.50%) |
Dec 07, 2023 | 65.15 | 65.35 | 64.91 | 64.93 | 377,251 | +0.65(+1.01%) |
Dec 06, 2023 | 64.11 | 64.42 | 63.96 | 64.28 | 336,373 | +0.85(+1.34%) |
Dec 05, 2023 | 63.38 | 63.60 | 63.19 | 63.42 | 608,110 | +0.03(+0.05%) |
Dec 04, 2023 | 63.33 | 63.84 | 63.30 | 63.39 | 475,278 | -0.60(-0.94%) |
Dec 01, 2023 | 63.17 | 64.07 | 63.14 | 64.00 | 419,141 | +0.79(+1.26%) |
Nov 30, 2023 | 62.92 | 63.42 | 62.66 | 63.20 | 418,949 | +0.10(+0.15%) |
Nov 29, 2023 | 63.28 | 63.40 | 62.89 | 63.11 | 453,844 | +0.20(+0.32%) |
Nov 28, 2023 | 62.92 | 63.53 | 62.71 | 62.91 | 603,334 | +0.28(+0.44%) |
Nov 27, 2023 | 62.16 | 62.72 | 61.81 | 62.63 | 432,297 | +0.42(+0.68%) |
Nov 24, 2023 | 61.63 | 62.24 | 61.56 | 62.21 | 406,327 | +0.45(+0.73%) |
Nov 22, 2023 | 62.10 | 62.19 | 61.36 | 61.76 | 431,906 | +0.10(+0.16%) |
Nov 21, 2023 | 61.63 | 62.17 | 61.58 | 61.66 | 1,181,717 | +0.38(+0.61%) |
Nov 20, 2023 | 60.28 | 61.38 | 60.03 | 61.29 | 1,561,137 | +0.72(+1.20%) |
Nov 17, 2023 | 59.98 | 60.87 | 59.77 | 60.56 | 1,218,862 | +0.92(+1.54%) |
Nov 16, 2023 | 59.41 | 59.84 | 59.28 | 59.64 | 382,040 | +1.38(+2.37%) |
Nov 15, 2023 | 58.40 | 58.78 | 58.23 | 58.26 | 274,180 | -0.65(-1.10%) |
Nov 14, 2023 | 58.18 | 58.94 | 58.18 | 58.91 | 329,265 | +1.70(+2.97%) |
Nov 13, 2023 | 57.35 | 57.51 | 57.10 | 57.21 | 457,684 | -0.12(-0.21%) |
Nov 10, 2023 | 57.12 | 57.43 | 56.74 | 57.33 | 402,817 | +0.48(+0.84%) |
Nov 09, 2023 | 57.42 | 57.69 | 56.80 | 56.85 | 385,578 | -0.22(-0.38%) |
Nov 08, 2023 | 56.78 | 57.08 | 56.51 | 57.06 | 382,242 | -0.74(-1.28%) |
Nov 07, 2023 | 58.10 | 58.16 | 57.67 | 57.81 | 320,866 | -0.23(-0.40%) |
Nov 06, 2023 | 58.15 | 58.28 | 57.71 | 58.04 | 325,288 | -0.36(-0.61%) |
Nov 03, 2023 | 59.31 | 59.41 | 58.34 | 58.40 | 427,447 | +0.32(+0.55%) |
Nov 02, 2023 | 57.84 | 58.23 | 57.79 | 58.08 | 434,042 | +0.68(+1.18%) |