Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.70 | 67.76 | 66.96 | 66.96 | 156,742 | -0.74(-1.09%) |
Jan 30, 2024 | 67.38 | 67.76 | 67.37 | 67.70 | 193,077 | +0.23(+0.34%) |
Jan 29, 2024 | 67.19 | 67.50 | 67.08 | 67.47 | 82,591 | +0.26(+0.39%) |
Jan 26, 2024 | 67.24 | 67.37 | 67.09 | 67.21 | 99,803 | -0.06(-0.09%) |
Jan 25, 2024 | 67.07 | 67.28 | 66.94 | 67.27 | 483,406 | +0.60(+0.90%) |
Jan 24, 2024 | 67.10 | 67.10 | 66.64 | 66.67 | 128,518 | -0.16(-0.24%) |
Jan 23, 2024 | 66.64 | 66.87 | 66.61 | 66.83 | 161,942 | +0.18(+0.27%) |
Jan 22, 2024 | 66.64 | 66.84 | 66.56 | 66.65 | 189,677 | +0.13(+0.19%) |
Jan 19, 2024 | 66.02 | 66.64 | 65.83 | 66.52 | 142,771 | +0.63(+0.95%) |
Jan 18, 2024 | 65.71 | 65.97 | 65.39 | 65.89 | 1,042,610 | +0.32(+0.49%) |
Jan 17, 2024 | 65.54 | 65.84 | 65.36 | 65.57 | 166,035 | -0.37(-0.56%) |
Jan 16, 2024 | 66.14 | 66.17 | 65.76 | 65.94 | 133,470 | -0.41(-0.62%) |
Jan 12, 2024 | 66.43 | 66.59 | 66.13 | 66.35 | 116,211 | +0.12(+0.18%) |
Jan 11, 2024 | 66.35 | 66.44 | 65.80 | 66.23 | 118,017 | -0.14(-0.21%) |
Jan 10, 2024 | 66.19 | 66.45 | 66.09 | 66.37 | 359,210 | +0.17(+0.26%) |
Jan 09, 2024 | 66.20 | 66.30 | 66.02 | 66.20 | 191,603 | -0.30(-0.45%) |
Jan 08, 2024 | 65.86 | 66.53 | 65.81 | 66.50 | 91,810 | +0.52(+0.78%) |
Jan 05, 2024 | 65.89 | 66.30 | 65.75 | 65.98 | 172,755 | +0.06(+0.09%) |
Jan 04, 2024 | 66.03 | 66.39 | 65.90 | 65.92 | 120,910 | -0.08(-0.12%) |
Jan 03, 2024 | 66.22 | 66.30 | 65.93 | 66.00 | 110,848 | -0.36(-0.54%) |
Jan 02, 2024 | 65.80 | 66.49 | 65.80 | 66.36 | 263,133 | +0.25(+0.38%) |
Dec 29, 2023 | 66.21 | 66.27 | 65.89 | 66.11 | 91,858 | -0.12(-0.18%) |
Dec 28, 2023 | 66.16 | 66.31 | 66.15 | 66.23 | 171,507 | +0.10(+0.15%) |
Dec 27, 2023 | 66.00 | 66.22 | 65.93 | 66.13 | 394,851 | +0.08(+0.12%) |
Dec 26, 2023 | 65.76 | 66.19 | 65.76 | 66.05 | 44,582 | +0.33(+0.50%) |
Dec 22, 2023 | 65.66 | 66.01 | 65.53 | 65.72 | 119,467 | +0.20(+0.30%) |
Dec 21, 2023 | 65.37 | 65.54 | 65.02 | 65.52 | 146,972 | +0.52(+0.79%) |
Dec 20, 2023 | 65.84 | 66.03 | 65.01 | 65.01 | 133,060 | -1.00(-1.52%) |
Dec 19, 2023 | 65.72 | 66.03 | 65.70 | 66.01 | 127,482 | +0.36(+0.54%) |
Dec 18, 2023 | 65.69 | 65.84 | 65.63 | 65.65 | 156,244 | +0.18(+0.27%) |
Dec 15, 2023 | 65.59 | 65.64 | 65.35 | 65.47 | 140,560 | -0.27(-0.41%) |
Dec 14, 2023 | 65.71 | 66.01 | 65.59 | 65.74 | 379,457 | +0.42(+0.64%) |
Dec 13, 2023 | 64.24 | 65.33 | 64.17 | 65.33 | 103,832 | +1.07(+1.67%) |
Dec 12, 2023 | 64.10 | 64.30 | 63.87 | 64.25 | 71,080 | +0.08(+0.12%) |
Dec 11, 2023 | 63.83 | 64.19 | 63.83 | 64.18 | 152,052 | +0.44(+0.68%) |
Dec 08, 2023 | 63.53 | 63.87 | 63.44 | 63.74 | 147,584 | +0.22(+0.34%) |
Dec 07, 2023 | 63.50 | 63.62 | 63.38 | 63.52 | 115,194 | +0.20(+0.31%) |
Dec 06, 2023 | 63.66 | 63.74 | 63.28 | 63.32 | 150,212 | -0.20(-0.31%) |
Dec 05, 2023 | 63.58 | 63.65 | 63.45 | 63.52 | 233,007 | -0.23(-0.36%) |
Dec 04, 2023 | 63.46 | 63.83 | 63.46 | 63.75 | 167,022 | -0.04(-0.06%) |
Dec 01, 2023 | 63.20 | 63.84 | 63.20 | 63.79 | 102,879 | +0.52(+0.82%) |
Nov 30, 2023 | 62.95 | 63.33 | 62.86 | 63.27 | 185,583 | +0.45(+0.71%) |
Nov 29, 2023 | 63.11 | 63.21 | 62.79 | 62.83 | 102,868 | +0.01(+0.02%) |
Nov 28, 2023 | 62.78 | 63.07 | 62.69 | 62.82 | 244,651 | +0.04(+0.06%) |
Nov 27, 2023 | 62.86 | 62.93 | 62.74 | 62.78 | 98,985 | -0.21(-0.33%) |
Nov 24, 2023 | 62.82 | 63.03 | 62.82 | 62.98 | 58,320 | +0.17(+0.27%) |
Nov 22, 2023 | 62.72 | 62.86 | 62.66 | 62.82 | 106,754 | +0.20(+0.32%) |
Nov 21, 2023 | 62.64 | 62.68 | 62.48 | 62.62 | 67,902 | -0.15(-0.24%) |
Nov 20, 2023 | 62.36 | 62.90 | 62.36 | 62.77 | 102,345 | +0.29(+0.46%) |
Nov 17, 2023 | 62.45 | 62.56 | 62.28 | 62.48 | 85,464 | +0.19(+0.30%) |
Nov 16, 2023 | 62.26 | 62.39 | 62.02 | 62.29 | 120,293 | -0.12(-0.19%) |
Nov 15, 2023 | 62.31 | 62.61 | 62.31 | 62.41 | 127,045 | +0.19(+0.30%) |
Nov 14, 2023 | 61.79 | 62.40 | 61.79 | 62.22 | 212,870 | +1.13(+1.85%) |
Nov 13, 2023 | 60.98 | 61.24 | 60.90 | 61.09 | 191,957 | -0.12(-0.19%) |
Nov 10, 2023 | 60.78 | 61.23 | 60.51 | 61.21 | 132,884 | +0.74(+1.23%) |
Nov 09, 2023 | 61.16 | 61.16 | 60.46 | 60.47 | 140,910 | -0.55(-0.91%) |
Nov 08, 2023 | 61.14 | 61.22 | 60.82 | 61.02 | 94,037 | -0.06(-0.10%) |
Nov 07, 2023 | 61.06 | 61.18 | 60.93 | 61.08 | 101,035 | -0.14(-0.23%) |
Nov 06, 2023 | 61.33 | 61.42 | 61.06 | 61.22 | 178,238 | -0.07(-0.11%) |
Nov 03, 2023 | 61.26 | 61.51 | 61.24 | 61.29 | 159,765 | +0.44(+0.72%) |
Nov 02, 2023 | 59.98 | 60.89 | 59.98 | 60.85 | 144,500 | +1.21(+2.03%) |