Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.50 | 70.74 | 69.76 | 69.87 | 11,637,402 | -0.34(-0.48%) |
Jan 30, 2024 | 70.22 | 70.30 | 69.94 | 70.21 | 6,674,445 | -0.11(-0.16%) |
Jan 29, 2024 | 69.89 | 70.40 | 69.79 | 70.32 | 7,975,480 | +0.38(+0.54%) |
Jan 26, 2024 | 69.97 | 70.09 | 69.86 | 69.94 | 7,086,952 | +0.31(+0.45%) |
Jan 25, 2024 | 69.64 | 69.65 | 69.28 | 69.63 | 9,069,152 | +0.18(+0.26%) |
Jan 24, 2024 | 69.84 | 69.89 | 69.42 | 69.45 | 7,621,018 | +0.50(+0.73%) |
Jan 23, 2024 | 68.79 | 68.97 | 68.61 | 68.95 | 8,288,480 | -0.18(-0.26%) |
Jan 22, 2024 | 69.09 | 69.32 | 69.00 | 69.13 | 8,533,678 | +0.24(+0.35%) |
Jan 19, 2024 | 68.53 | 68.89 | 68.28 | 68.89 | 7,225,851 | +0.14(+0.20%) |
Jan 18, 2024 | 68.43 | 68.75 | 68.28 | 68.75 | 8,461,924 | +0.61(+0.90%) |
Jan 17, 2024 | 67.88 | 68.16 | 67.64 | 68.14 | 9,759,417 | -0.66(-0.96%) |
Jan 16, 2024 | 69.16 | 69.22 | 68.66 | 68.80 | 10,475,737 | -1.23(-1.75%) |
Jan 12, 2024 | 70.18 | 70.42 | 69.90 | 70.03 | 7,090,163 | +0.29(+0.41%) |
Jan 11, 2024 | 69.94 | 70.02 | 69.11 | 69.74 | 8,008,025 | -0.03(-0.04%) |
Jan 10, 2024 | 69.59 | 69.88 | 69.56 | 69.77 | 7,673,664 | +0.39(+0.56%) |
Jan 09, 2024 | 69.37 | 69.51 | 69.25 | 69.38 | 6,208,935 | -0.58(-0.83%) |
Jan 08, 2024 | 69.32 | 69.96 | 69.28 | 69.96 | 7,822,319 | +0.76(+1.10%) |
Jan 05, 2024 | 69.06 | 69.80 | 68.99 | 69.20 | 7,304,998 | +0.01(+0.01%) |
Jan 04, 2024 | 69.01 | 69.51 | 69.01 | 69.19 | 7,027,888 | +0.18(+0.26%) |
Jan 03, 2024 | 68.88 | 69.20 | 68.67 | 69.01 | 7,783,658 | -0.57(-0.82%) |
Jan 02, 2024 | 69.64 | 69.91 | 69.48 | 69.58 | 9,527,247 | -0.77(-1.09%) |
Dec 29, 2023 | 70.39 | 70.58 | 70.17 | 70.35 | 7,727,482 | +0.02(+0.03%) |
Dec 28, 2023 | 70.48 | 70.66 | 70.27 | 70.33 | 8,595,327 | -0.14(-0.20%) |
Dec 27, 2023 | 70.14 | 70.51 | 70.11 | 70.47 | 7,305,522 | +0.39(+0.56%) |
Dec 26, 2023 | 69.91 | 70.17 | 69.76 | 70.08 | 5,142,646 | +0.28(+0.40%) |
Dec 22, 2023 | 69.87 | 69.97 | 69.58 | 69.80 | 7,607,191 | +0.07(+0.10%) |
Dec 21, 2023 | 69.29 | 69.73 | 69.14 | 69.73 | 9,082,171 | +1.19(+1.74%) |
Dec 20, 2023 | 69.26 | 69.44 | 68.50 | 68.54 | 10,995,153 | -1.65(-2.35%) |
Dec 19, 2023 | 69.98 | 70.24 | 69.98 | 70.19 | 7,045,443 | +0.62(+0.89%) |
Dec 18, 2023 | 69.69 | 69.75 | 69.39 | 69.57 | 7,719,533 | +0.18(+0.26%) |
Dec 15, 2023 | 69.76 | 69.89 | 69.38 | 69.39 | 8,283,318 | -0.69(-0.98%) |
Dec 14, 2023 | 69.93 | 70.35 | 69.78 | 70.08 | 11,589,693 | +0.60(+0.86%) |
Dec 13, 2023 | 68.52 | 69.54 | 68.19 | 69.48 | 7,296,316 | +1.04(+1.52%) |
Dec 12, 2023 | 68.26 | 68.45 | 68.02 | 68.44 | 6,907,587 | +0.09(+0.13%) |
Dec 11, 2023 | 68.15 | 68.42 | 68.08 | 68.35 | 7,026,322 | +0.10(+0.15%) |
Dec 08, 2023 | 67.86 | 68.33 | 67.84 | 68.25 | 8,136,780 | +0.20(+0.29%) |
Dec 07, 2023 | 67.85 | 68.26 | 67.58 | 68.05 | 9,721,691 | +0.33(+0.49%) |
Dec 06, 2023 | 68.17 | 68.31 | 67.70 | 67.72 | 8,276,185 | +0.21(+0.31%) |
Dec 05, 2023 | 67.53 | 67.73 | 67.37 | 67.51 | 7,593,802 | -0.20(-0.30%) |
Dec 04, 2023 | 67.59 | 67.88 | 67.47 | 67.71 | 9,911,475 | -0.55(-0.81%) |
Dec 01, 2023 | 67.50 | 68.32 | 67.46 | 68.26 | 11,389,384 | +0.71(+1.05%) |
Nov 30, 2023 | 67.59 | 67.72 | 67.31 | 67.55 | 10,333,144 | -0.09(-0.13%) |
Nov 29, 2023 | 67.68 | 67.91 | 67.47 | 67.64 | 7,057,647 | +0.16(+0.24%) |
Nov 28, 2023 | 67.31 | 67.70 | 67.19 | 67.48 | 5,623,514 | +0.04(+0.06%) |
Nov 27, 2023 | 67.48 | 67.54 | 67.30 | 67.44 | 7,274,695 | -0.23(-0.34%) |
Nov 24, 2023 | 67.35 | 67.68 | 67.34 | 67.67 | 4,195,016 | +0.53(+0.79%) |
Nov 22, 2023 | 67.08 | 67.16 | 66.77 | 67.14 | 6,628,955 | +0.15(+0.22%) |
Nov 21, 2023 | 67.22 | 67.28 | 66.88 | 66.99 | 5,993,455 | -0.26(-0.39%) |
Nov 20, 2023 | 66.92 | 67.33 | 66.91 | 67.25 | 5,844,828 | +0.26(+0.39%) |
Nov 17, 2023 | 66.72 | 67.01 | 66.61 | 66.99 | 5,444,172 | +0.92(+1.39%) |
Nov 16, 2023 | 66.06 | 66.33 | 65.88 | 66.07 | 6,095,244 | -0.17(-0.26%) |
Nov 15, 2023 | 66.34 | 66.54 | 66.17 | 66.24 | 8,243,771 | -0.06(-0.09%) |
Nov 14, 2023 | 65.73 | 66.39 | 65.72 | 66.30 | 12,201,983 | +1.70(+2.63%) |
Nov 13, 2023 | 64.18 | 64.67 | 64.07 | 64.60 | 6,254,146 | +0.16(+0.25%) |
Nov 10, 2023 | 64.13 | 64.47 | 63.66 | 64.44 | 6,479,515 | +0.32(+0.50%) |
Nov 09, 2023 | 64.74 | 64.88 | 64.11 | 64.12 | 9,358,615 | +0.00(+0.00%) |
Nov 08, 2023 | 64.22 | 64.41 | 63.95 | 64.12 | 7,609,054 | -0.11(-0.17%) |
Nov 07, 2023 | 64.15 | 64.36 | 64.01 | 64.23 | 7,374,697 | -0.43(-0.67%) |
Nov 06, 2023 | 64.91 | 64.97 | 64.50 | 64.66 | 6,565,290 | -0.34(-0.52%) |
Nov 03, 2023 | 64.90 | 65.20 | 64.78 | 65.00 | 10,378,517 | +0.76(+1.18%) |
Nov 02, 2023 | 64.05 | 64.25 | 63.85 | 64.24 | 11,479,701 | +1.30(+2.07%) |