Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.41 | 69.47 | 67.81 | 68.09 | 1,638,369 | -0.63(-0.92%) |
Jan 30, 2024 | 68.51 | 69.22 | 68.01 | 68.72 | 940,823 | +0.16(+0.23%) |
Jan 29, 2024 | 69.32 | 69.66 | 68.56 | 68.57 | 1,365,929 | -1.08(-1.56%) |
Jan 26, 2024 | 68.64 | 69.65 | 68.47 | 69.65 | 2,297,579 | +1.35(+1.97%) |
Jan 25, 2024 | 67.35 | 68.43 | 66.53 | 68.30 | 1,553,536 | +1.75(+2.62%) |
Jan 24, 2024 | 68.75 | 68.75 | 66.30 | 66.56 | 2,144,511 | -1.40(-2.05%) |
Jan 23, 2024 | 67.60 | 68.21 | 66.89 | 67.95 | 1,202,258 | +0.22(+0.33%) |
Jan 22, 2024 | 68.70 | 68.76 | 67.58 | 67.73 | 1,197,770 | -0.22(-0.33%) |
Jan 19, 2024 | 67.85 | 68.13 | 67.22 | 67.95 | 1,225,219 | +0.33(+0.49%) |
Jan 18, 2024 | 68.02 | 68.76 | 67.49 | 67.62 | 1,968,339 | -0.58(-0.84%) |
Jan 17, 2024 | 67.91 | 68.97 | 65.73 | 68.20 | 3,498,986 | +0.02(+0.03%) |
Jan 16, 2024 | 69.17 | 69.21 | 67.95 | 68.18 | 1,504,227 | -1.36(-1.95%) |
Jan 12, 2024 | 69.62 | 70.02 | 69.23 | 69.53 | 698,045 | +0.21(+0.31%) |
Jan 11, 2024 | 71.39 | 71.39 | 69.09 | 69.32 | 739,854 | -2.44(-3.40%) |
Jan 10, 2024 | 72.10 | 72.31 | 71.67 | 71.76 | 484,483 | -0.37(-0.51%) |
Jan 09, 2024 | 72.22 | 72.44 | 71.78 | 72.13 | 613,186 | -0.57(-0.78%) |
Jan 08, 2024 | 72.54 | 72.73 | 72.03 | 72.69 | 760,385 | +0.16(+0.22%) |
Jan 05, 2024 | 72.61 | 73.37 | 72.12 | 72.54 | 1,198,764 | +0.01(+0.01%) |
Jan 04, 2024 | 72.27 | 73.08 | 71.66 | 72.53 | 881,759 | +0.29(+0.41%) |
Jan 03, 2024 | 71.47 | 72.27 | 70.94 | 72.24 | 1,145,463 | +0.79(+1.11%) |
Jan 02, 2024 | 69.96 | 71.45 | 69.96 | 71.45 | 776,903 | +1.34(+1.91%) |
Dec 29, 2023 | 69.70 | 70.14 | 69.54 | 70.11 | 521,853 | +0.00(+0.00%) |
Dec 28, 2023 | 69.10 | 70.21 | 69.03 | 70.11 | 792,545 | +1.02(+1.47%) |
Dec 27, 2023 | 69.62 | 69.73 | 68.88 | 69.09 | 719,530 | -0.54(-0.77%) |
Dec 26, 2023 | 69.53 | 70.08 | 69.40 | 69.63 | 463,635 | +0.21(+0.31%) |
Dec 22, 2023 | 69.61 | 70.15 | 69.22 | 69.42 | 703,429 | +0.31(+0.45%) |
Dec 21, 2023 | 69.18 | 69.80 | 68.70 | 69.10 | 779,198 | +0.08(+0.11%) |
Dec 20, 2023 | 70.82 | 71.15 | 68.93 | 69.03 | 1,728,886 | -1.90(-2.68%) |
Dec 19, 2023 | 70.87 | 71.11 | 70.26 | 70.93 | 761,054 | +0.12(+0.17%) |
Dec 18, 2023 | 71.94 | 72.04 | 70.67 | 70.81 | 1,164,645 | -1.13(-1.57%) |
Dec 15, 2023 | 71.94 | 72.27 | 70.92 | 71.94 | 3,228,434 | -0.97(-1.33%) |
Dec 14, 2023 | 75.13 | 75.22 | 72.87 | 72.91 | 1,534,193 | -2.37(-3.15%) |
Dec 13, 2023 | 72.41 | 75.37 | 71.89 | 75.28 | 1,283,820 | +2.87(+3.96%) |
Dec 12, 2023 | 73.88 | 73.88 | 72.07 | 72.41 | 1,414,852 | -1.42(-1.92%) |
Dec 11, 2023 | 73.18 | 74.07 | 72.87 | 73.83 | 721,369 | +0.34(+0.46%) |
Dec 08, 2023 | 74.22 | 74.40 | 73.34 | 73.49 | 1,259,135 | -0.73(-0.99%) |
Dec 07, 2023 | 74.46 | 74.46 | 73.76 | 74.22 | 986,079 | -0.16(-0.21%) |
Dec 06, 2023 | 73.43 | 74.37 | 73.29 | 74.37 | 751,677 | +1.36(+1.86%) |
Dec 05, 2023 | 73.20 | 73.36 | 72.70 | 73.02 | 666,657 | -0.26(-0.36%) |
Dec 04, 2023 | 72.72 | 73.71 | 72.72 | 73.28 | 517,695 | +0.01(+0.01%) |
Dec 01, 2023 | 73.09 | 73.34 | 72.58 | 73.27 | 607,495 | +0.14(+0.19%) |
Nov 30, 2023 | 72.44 | 73.31 | 72.27 | 73.13 | 917,265 | +0.81(+1.12%) |
Nov 29, 2023 | 72.44 | 73.10 | 72.05 | 72.32 | 960,330 | -0.22(-0.31%) |
Nov 28, 2023 | 72.08 | 73.07 | 71.76 | 72.55 | 866,780 | +0.58(+0.80%) |
Nov 27, 2023 | 71.70 | 72.03 | 71.22 | 71.97 | 1,069,141 | +0.48(+0.67%) |
Nov 24, 2023 | 71.81 | 72.20 | 71.15 | 71.49 | 573,288 | -0.38(-0.53%) |
Nov 22, 2023 | 70.27 | 71.99 | 69.89 | 71.88 | 1,879,073 | +1.81(+2.58%) |
Nov 21, 2023 | 69.89 | 70.12 | 69.02 | 70.07 | 825,527 | +0.08(+0.11%) |
Nov 20, 2023 | 69.78 | 70.29 | 68.97 | 69.99 | 1,032,096 | -0.24(-0.35%) |
Nov 17, 2023 | 71.05 | 71.05 | 70.13 | 70.24 | 1,032,297 | -0.41(-0.58%) |
Nov 16, 2023 | 71.10 | 71.38 | 70.51 | 70.65 | 1,340,754 | +0.02(+0.03%) |
Nov 15, 2023 | 70.52 | 71.45 | 70.27 | 70.63 | 1,504,777 | -0.05(-0.07%) |
Nov 14, 2023 | 68.62 | 70.69 | 68.47 | 70.67 | 1,290,091 | +3.40(+5.05%) |
Nov 13, 2023 | 68.84 | 68.99 | 66.90 | 67.28 | 1,146,352 | -1.48(-2.16%) |
Nov 10, 2023 | 69.56 | 69.56 | 68.35 | 68.76 | 1,009,879 | -0.55(-0.79%) |
Nov 09, 2023 | 69.43 | 70.11 | 68.90 | 69.31 | 1,009,358 | +0.07(+0.10%) |
Nov 08, 2023 | 70.05 | 70.05 | 68.41 | 69.24 | 896,159 | -1.23(-1.74%) |
Nov 07, 2023 | 71.20 | 71.25 | 70.46 | 70.47 | 739,829 | -0.61(-0.87%) |
Nov 06, 2023 | 72.14 | 72.14 | 71.01 | 71.08 | 1,296,326 | -1.05(-1.46%) |
Nov 03, 2023 | 74.07 | 74.27 | 72.04 | 72.14 | 1,275,121 | -1.22(-1.66%) |
Nov 02, 2023 | 72.51 | 74.43 | 72.37 | 73.36 | 1,403,728 | -0.39(-0.53%) |