Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.72 | 66.80 | 65.54 | 65.63 | 4,642,445 | -0.55(-0.83%) |
Jan 30, 2024 | 66.33 | 66.34 | 65.93 | 66.18 | 4,719,930 | +0.01(+0.01%) |
Jan 29, 2024 | 66.24 | 66.29 | 65.92 | 66.17 | 5,020,502 | +0.09(+0.13%) |
Jan 26, 2024 | 66.71 | 66.78 | 65.96 | 66.08 | 5,098,907 | +0.08(+0.12%) |
Jan 25, 2024 | 65.50 | 66.01 | 65.34 | 66.01 | 4,559,862 | +0.41(+0.63%) |
Jan 24, 2024 | 65.72 | 65.91 | 65.37 | 65.59 | 5,771,950 | -0.15(-0.22%) |
Jan 23, 2024 | 65.29 | 65.81 | 64.92 | 65.74 | 5,074,611 | -0.38(-0.58%) |
Jan 22, 2024 | 66.71 | 66.81 | 65.68 | 66.12 | 10,316,470 | +0.59(+0.90%) |
Jan 19, 2024 | 65.88 | 65.94 | 65.41 | 65.53 | 7,190,854 | +0.02(+0.03%) |
Jan 18, 2024 | 64.91 | 65.77 | 64.75 | 65.51 | 7,281,159 | +0.27(+0.41%) |
Jan 17, 2024 | 65.05 | 65.46 | 64.72 | 65.25 | 8,493,748 | -1.00(-1.52%) |
Jan 16, 2024 | 66.05 | 66.66 | 65.88 | 66.25 | 5,704,612 | -2.12(-3.10%) |
Jan 12, 2024 | 68.30 | 68.55 | 68.13 | 68.37 | 3,518,685 | +0.24(+0.35%) |
Jan 11, 2024 | 68.77 | 68.85 | 67.75 | 68.13 | 4,683,307 | -0.38(-0.56%) |
Jan 10, 2024 | 68.03 | 68.56 | 67.94 | 68.52 | 7,362,499 | +0.65(+0.96%) |
Jan 09, 2024 | 68.23 | 68.51 | 67.84 | 67.87 | 4,149,877 | -0.30(-0.43%) |
Jan 08, 2024 | 67.53 | 68.20 | 67.29 | 68.16 | 4,316,066 | +0.82(+1.21%) |
Jan 05, 2024 | 67.28 | 67.86 | 67.07 | 67.35 | 5,088,977 | -0.39(-0.58%) |
Jan 04, 2024 | 67.67 | 68.30 | 67.63 | 67.74 | 4,854,331 | +0.45(+0.67%) |
Jan 03, 2024 | 66.71 | 67.66 | 66.46 | 67.29 | 5,520,586 | -0.08(-0.12%) |
Jan 02, 2024 | 65.83 | 67.57 | 65.81 | 67.36 | 7,616,524 | +1.03(+1.56%) |
Dec 29, 2023 | 66.36 | 66.50 | 66.03 | 66.33 | 3,406,269 | +0.05(+0.07%) |
Dec 28, 2023 | 66.53 | 66.71 | 66.27 | 66.28 | 2,888,348 | -0.05(-0.07%) |
Dec 27, 2023 | 66.54 | 66.56 | 66.05 | 66.33 | 3,868,035 | +0.84(+1.28%) |
Dec 26, 2023 | 65.49 | 65.63 | 65.22 | 65.49 | 2,667,941 | +0.21(+0.32%) |
Dec 22, 2023 | 65.99 | 66.10 | 65.16 | 65.29 | 3,542,566 | -0.01(-0.02%) |
Dec 21, 2023 | 65.72 | 65.87 | 65.03 | 65.30 | 5,710,660 | +0.51(+0.79%) |
Dec 20, 2023 | 65.68 | 65.82 | 64.78 | 64.78 | 5,229,221 | -0.12(-0.18%) |
Dec 19, 2023 | 64.63 | 65.27 | 64.61 | 64.90 | 5,644,788 | -0.05(-0.08%) |
Dec 18, 2023 | 64.48 | 65.17 | 64.33 | 64.95 | 6,406,870 | +1.13(+1.77%) |
Dec 15, 2023 | 63.89 | 64.07 | 63.51 | 63.82 | 9,135,807 | -1.53(-2.34%) |
Dec 14, 2023 | 65.69 | 65.87 | 65.07 | 65.35 | 7,873,883 | +0.44(+0.68%) |
Dec 13, 2023 | 64.73 | 64.90 | 63.93 | 64.90 | 5,919,428 | +1.89(+3.00%) |
Dec 12, 2023 | 63.50 | 63.54 | 62.69 | 63.01 | 4,337,672 | +0.47(+0.76%) |
Dec 11, 2023 | 62.58 | 62.72 | 62.18 | 62.54 | 5,027,017 | +0.25(+0.40%) |
Dec 08, 2023 | 62.70 | 62.73 | 62.08 | 62.29 | 4,657,336 | -0.26(-0.41%) |
Dec 07, 2023 | 62.85 | 62.85 | 62.12 | 62.55 | 6,289,405 | -0.08(-0.13%) |
Dec 06, 2023 | 63.50 | 63.54 | 62.57 | 62.63 | 4,343,418 | -0.41(-0.66%) |
Dec 05, 2023 | 63.26 | 63.46 | 62.95 | 63.04 | 4,054,974 | -0.99(-1.55%) |
Dec 04, 2023 | 63.89 | 64.12 | 63.63 | 64.04 | 3,391,064 | +0.23(+0.36%) |
Dec 01, 2023 | 63.61 | 64.08 | 63.39 | 63.81 | 3,672,004 | +0.20(+0.31%) |
Nov 30, 2023 | 63.00 | 63.92 | 62.82 | 63.61 | 10,144,999 | +0.46(+0.73%) |
Nov 29, 2023 | 63.17 | 63.36 | 62.75 | 63.15 | 8,623,686 | +0.81(+1.30%) |
Nov 28, 2023 | 62.24 | 62.57 | 62.14 | 62.34 | 6,011,966 | -0.35(-0.57%) |
Nov 27, 2023 | 62.93 | 63.02 | 62.40 | 62.70 | 4,407,309 | -0.83(-1.30%) |
Nov 24, 2023 | 63.36 | 63.76 | 63.28 | 63.52 | 2,172,308 | +0.88(+1.40%) |
Nov 22, 2023 | 62.75 | 62.95 | 62.32 | 62.65 | 5,031,357 | -0.66(-1.04%) |
Nov 21, 2023 | 63.08 | 63.45 | 63.06 | 63.31 | 3,711,637 | +0.48(+0.77%) |
Nov 20, 2023 | 62.28 | 62.92 | 62.20 | 62.82 | 6,182,017 | -0.33(-0.53%) |
Nov 17, 2023 | 63.31 | 63.45 | 63.04 | 63.16 | 4,028,603 | +0.33(+0.52%) |
Nov 16, 2023 | 62.46 | 62.90 | 62.35 | 62.83 | 5,817,922 | +0.66(+1.06%) |
Nov 15, 2023 | 62.53 | 62.80 | 62.13 | 62.17 | 6,516,806 | -1.08(-1.71%) |
Nov 14, 2023 | 63.17 | 63.77 | 62.99 | 63.26 | 4,890,314 | +0.52(+0.83%) |
Nov 13, 2023 | 62.25 | 62.92 | 61.70 | 62.74 | 6,928,381 | +0.52(+0.84%) |
Nov 10, 2023 | 62.28 | 62.42 | 60.93 | 62.21 | 7,040,943 | -0.91(-1.44%) |
Nov 09, 2023 | 64.27 | 64.59 | 63.09 | 63.12 | 7,076,490 | +0.55(+0.88%) |
Nov 08, 2023 | 62.80 | 63.21 | 62.13 | 62.57 | 11,213,591 | -0.08(-0.13%) |
Nov 07, 2023 | 62.71 | 62.99 | 62.56 | 62.65 | 4,363,215 | -0.43(-0.69%) |
Nov 06, 2023 | 63.44 | 63.55 | 63.04 | 63.08 | 4,237,956 | +0.09(+0.14%) |
Nov 03, 2023 | 62.89 | 63.34 | 62.50 | 62.99 | 4,426,045 | -0.22(-0.34%) |
Nov 02, 2023 | 63.24 | 63.47 | 62.78 | 63.21 | 5,139,916 | +0.39(+0.63%) |