Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.49 | 69.33 | 67.26 | 67.34 | 704,738 | -1.05(-1.54%) |
Jan 30, 2024 | 69.66 | 69.66 | 67.00 | 68.39 | 678,057 | -1.47(-2.10%) |
Jan 29, 2024 | 67.23 | 70.15 | 66.85 | 69.86 | 670,950 | +2.48(+3.68%) |
Jan 26, 2024 | 67.53 | 68.49 | 67.35 | 67.38 | 1,019,565 | +0.40(+0.60%) |
Jan 25, 2024 | 67.20 | 67.40 | 66.41 | 66.98 | 986,855 | +0.89(+1.35%) |
Jan 24, 2024 | 67.14 | 67.18 | 65.65 | 66.09 | 786,003 | -0.37(-0.56%) |
Jan 23, 2024 | 67.92 | 67.94 | 66.30 | 66.46 | 592,012 | -0.86(-1.28%) |
Jan 22, 2024 | 66.39 | 67.72 | 66.25 | 67.32 | 689,253 | +1.87(+2.86%) |
Jan 19, 2024 | 65.39 | 65.84 | 64.38 | 65.45 | 2,102,730 | +0.31(+0.48%) |
Jan 18, 2024 | 66.27 | 66.27 | 64.75 | 65.14 | 756,306 | -0.81(-1.23%) |
Jan 17, 2024 | 66.65 | 67.21 | 65.36 | 65.95 | 625,016 | -1.52(-2.25%) |
Jan 16, 2024 | 66.12 | 67.93 | 65.52 | 67.47 | 1,043,996 | +1.11(+1.67%) |
Jan 12, 2024 | 68.93 | 69.14 | 65.87 | 66.36 | 795,076 | -1.65(-2.43%) |
Jan 11, 2024 | 66.85 | 68.01 | 65.72 | 68.01 | 963,199 | +0.43(+0.64%) |
Jan 10, 2024 | 71.00 | 71.11 | 67.30 | 67.58 | 873,167 | -3.17(-4.48%) |
Jan 09, 2024 | 70.88 | 71.35 | 69.93 | 70.75 | 598,472 | -0.91(-1.27%) |
Jan 08, 2024 | 67.99 | 71.71 | 67.68 | 71.66 | 713,169 | +3.16(+4.61%) |
Jan 05, 2024 | 68.31 | 70.77 | 67.76 | 68.50 | 739,179 | -0.54(-0.78%) |
Jan 04, 2024 | 69.62 | 69.97 | 68.79 | 69.04 | 645,177 | -0.41(-0.59%) |
Jan 03, 2024 | 71.50 | 71.63 | 69.03 | 69.45 | 945,997 | -1.04(-1.48%) |
Jan 02, 2024 | 70.69 | 72.33 | 69.43 | 70.49 | 847,737 | -1.13(-1.58%) |
Dec 29, 2023 | 71.74 | 72.18 | 70.81 | 71.62 | 630,689 | -0.37(-0.51%) |
Dec 28, 2023 | 73.65 | 74.17 | 71.45 | 71.99 | 794,609 | -1.66(-2.25%) |
Dec 27, 2023 | 71.76 | 73.90 | 71.30 | 73.65 | 696,390 | +2.37(+3.32%) |
Dec 26, 2023 | 70.79 | 71.36 | 69.89 | 71.28 | 657,592 | +0.93(+1.32%) |
Dec 22, 2023 | 68.50 | 71.78 | 68.50 | 70.35 | 1,346,541 | +3.66(+5.49%) |
Dec 21, 2023 | 65.37 | 66.86 | 65.37 | 66.69 | 668,038 | +1.41(+2.16%) |
Dec 20, 2023 | 65.10 | 66.45 | 64.05 | 65.28 | 1,077,651 | -0.24(-0.37%) |
Dec 19, 2023 | 65.76 | 67.27 | 65.40 | 65.52 | 841,218 | +0.26(+0.40%) |
Dec 18, 2023 | 65.40 | 65.82 | 64.01 | 65.26 | 523,264 | -0.18(-0.28%) |
Dec 15, 2023 | 65.81 | 66.70 | 64.64 | 65.44 | 1,353,660 | +0.12(+0.18%) |
Dec 14, 2023 | 66.47 | 67.99 | 64.61 | 65.32 | 1,293,844 | -1.02(-1.54%) |
Dec 13, 2023 | 64.23 | 66.63 | 63.69 | 66.34 | 1,331,521 | +1.94(+3.01%) |
Dec 12, 2023 | 59.89 | 64.46 | 58.92 | 64.40 | 1,709,241 | +4.51(+7.53%) |
Dec 11, 2023 | 61.77 | 61.77 | 59.05 | 59.89 | 786,926 | -0.40(-0.66%) |
Dec 08, 2023 | 61.04 | 61.74 | 59.77 | 60.29 | 731,002 | -0.65(-1.07%) |
Dec 07, 2023 | 61.48 | 62.00 | 60.45 | 60.94 | 730,603 | -0.51(-0.83%) |
Dec 06, 2023 | 63.11 | 63.11 | 60.64 | 61.45 | 1,032,499 | -1.38(-2.20%) |
Dec 05, 2023 | 61.27 | 63.38 | 60.60 | 62.83 | 773,918 | +1.37(+2.23%) |
Dec 04, 2023 | 63.00 | 63.93 | 61.20 | 61.46 | 886,577 | -1.38(-2.20%) |
Dec 01, 2023 | 61.37 | 63.01 | 59.79 | 62.84 | 1,001,485 | +1.47(+2.40%) |
Nov 30, 2023 | 59.63 | 61.41 | 59.37 | 61.37 | 791,917 | +1.94(+3.26%) |
Nov 29, 2023 | 59.81 | 60.54 | 58.78 | 59.43 | 813,127 | +0.36(+0.61%) |
Nov 28, 2023 | 59.65 | 60.05 | 58.86 | 59.07 | 751,437 | -0.53(-0.89%) |
Nov 27, 2023 | 58.89 | 59.61 | 58.14 | 59.60 | 730,858 | +0.18(+0.30%) |
Nov 24, 2023 | 59.04 | 60.31 | 58.96 | 59.42 | 302,280 | +0.16(+0.27%) |
Nov 22, 2023 | 59.71 | 60.25 | 58.34 | 59.26 | 666,350 | +0.73(+1.25%) |
Nov 21, 2023 | 58.20 | 59.48 | 57.67 | 58.53 | 768,572 | -0.03(-0.05%) |
Nov 20, 2023 | 57.33 | 59.16 | 56.83 | 58.56 | 723,326 | +1.37(+2.40%) |
Nov 17, 2023 | 55.56 | 57.33 | 54.17 | 57.19 | 761,441 | +2.17(+3.94%) |
Nov 16, 2023 | 56.73 | 56.73 | 54.76 | 55.02 | 944,573 | -1.67(-2.95%) |
Nov 15, 2023 | 56.22 | 57.77 | 56.22 | 56.69 | 626,466 | -0.01(-0.02%) |
Nov 14, 2023 | 56.00 | 56.85 | 55.51 | 56.70 | 615,785 | +2.33(+4.29%) |
Nov 13, 2023 | 53.35 | 54.93 | 52.88 | 54.37 | 440,373 | +0.91(+1.70%) |
Nov 10, 2023 | 53.88 | 54.22 | 52.90 | 53.46 | 933,832 | -0.06(-0.11%) |
Nov 09, 2023 | 55.28 | 55.35 | 53.17 | 53.52 | 809,416 | -1.62(-2.94%) |
Nov 08, 2023 | 56.60 | 56.60 | 54.66 | 55.14 | 600,767 | -1.10(-1.96%) |
Nov 07, 2023 | 55.64 | 56.57 | 54.50 | 56.24 | 894,654 | +0.23(+0.41%) |
Nov 06, 2023 | 54.90 | 56.76 | 54.59 | 56.01 | 1,159,185 | +1.02(+1.85%) |
Nov 03, 2023 | 53.27 | 55.67 | 53.27 | 54.99 | 1,176,547 | +2.61(+4.98%) |
Nov 02, 2023 | 52.77 | 54.27 | 50.87 | 52.38 | 2,715,288 | +1.51(+2.97%) |