Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.75 | 65.84 | 65.01 | 65.10 | 400,122 | -0.38(-0.58%) |
Jan 30, 2024 | 65.33 | 65.48 | 65.11 | 65.48 | 419,497 | +0.00(+0.00%) |
Jan 29, 2024 | 65.27 | 65.51 | 65.06 | 65.48 | 360,452 | +0.28(+0.43%) |
Jan 26, 2024 | 65.28 | 65.32 | 65.10 | 65.20 | 361,655 | +0.17(+0.26%) |
Jan 25, 2024 | 65.13 | 65.13 | 64.67 | 65.03 | 356,665 | +0.19(+0.29%) |
Jan 24, 2024 | 65.30 | 65.30 | 64.84 | 64.84 | 355,103 | +0.47(+0.72%) |
Jan 23, 2024 | 64.31 | 64.39 | 64.10 | 64.38 | 317,424 | -0.02(-0.03%) |
Jan 22, 2024 | 64.39 | 64.56 | 64.25 | 64.40 | 346,744 | +0.04(+0.06%) |
Jan 19, 2024 | 63.97 | 64.36 | 63.79 | 64.36 | 433,589 | +0.32(+0.50%) |
Jan 18, 2024 | 64.00 | 64.07 | 63.76 | 64.04 | 367,920 | +0.25(+0.39%) |
Jan 17, 2024 | 63.67 | 63.81 | 63.51 | 63.79 | 381,146 | -0.59(-0.92%) |
Jan 16, 2024 | 64.82 | 64.82 | 64.28 | 64.39 | 451,535 | -1.09(-1.66%) |
Jan 12, 2024 | 65.81 | 65.90 | 65.36 | 65.48 | 272,436 | +0.21(+0.32%) |
Jan 11, 2024 | 65.50 | 65.50 | 64.78 | 65.27 | 952,462 | -0.03(-0.05%) |
Jan 10, 2024 | 65.31 | 65.37 | 65.17 | 65.30 | 384,035 | +0.09(+0.14%) |
Jan 09, 2024 | 65.47 | 65.47 | 65.15 | 65.21 | 334,194 | -0.82(-1.25%) |
Jan 08, 2024 | 65.61 | 66.04 | 65.45 | 66.03 | 440,891 | +0.35(+0.53%) |
Jan 05, 2024 | 65.55 | 66.14 | 65.46 | 65.68 | 353,792 | +0.32(+0.49%) |
Jan 04, 2024 | 65.35 | 65.66 | 65.33 | 65.37 | 390,135 | +0.18(+0.27%) |
Jan 03, 2024 | 64.98 | 65.32 | 64.83 | 65.19 | 387,121 | -0.29(-0.44%) |
Jan 02, 2024 | 65.47 | 65.68 | 65.33 | 65.48 | 621,749 | -0.42(-0.63%) |
Dec 29, 2023 | 65.93 | 66.06 | 65.73 | 65.89 | 235,949 | +0.09(+0.14%) |
Dec 28, 2023 | 65.80 | 66.12 | 65.75 | 65.80 | 282,185 | -0.10(-0.15%) |
Dec 27, 2023 | 65.69 | 65.95 | 65.62 | 65.90 | 332,522 | +0.26(+0.39%) |
Dec 26, 2023 | 65.39 | 65.64 | 65.37 | 65.64 | 333,132 | +0.41(+0.62%) |
Dec 22, 2023 | 65.29 | 65.40 | 65.08 | 65.24 | 511,079 | +0.31(+0.47%) |
Dec 21, 2023 | 64.75 | 64.99 | 64.60 | 64.93 | 599,312 | +0.91(+1.42%) |
Dec 20, 2023 | 64.71 | 64.78 | 63.98 | 64.02 | 434,605 | -0.70(-1.09%) |
Dec 19, 2023 | 64.54 | 64.72 | 64.39 | 64.72 | 287,147 | +0.57(+0.90%) |
Dec 18, 2023 | 64.18 | 64.36 | 63.98 | 64.15 | 411,181 | +0.24(+0.38%) |
Dec 15, 2023 | 64.36 | 64.36 | 63.89 | 63.91 | 568,754 | -0.72(-1.12%) |
Dec 14, 2023 | 64.36 | 64.80 | 64.27 | 64.63 | 823,302 | +0.53(+0.82%) |
Dec 13, 2023 | 63.09 | 64.10 | 62.84 | 64.10 | 387,231 | +0.95(+1.50%) |
Dec 12, 2023 | 63.08 | 63.17 | 62.82 | 63.15 | 309,470 | -0.06(-0.09%) |
Dec 11, 2023 | 63.10 | 63.24 | 62.98 | 63.21 | 329,049 | +0.11(+0.17%) |
Dec 08, 2023 | 62.85 | 63.21 | 62.81 | 63.10 | 434,918 | +0.00(+0.00%) |
Dec 07, 2023 | 63.01 | 63.20 | 62.76 | 63.10 | 584,983 | +0.31(+0.50%) |
Dec 06, 2023 | 63.29 | 63.32 | 62.74 | 62.79 | 372,717 | +0.06(+0.09%) |
Dec 05, 2023 | 62.75 | 62.86 | 62.60 | 62.73 | 502,190 | -0.19(-0.30%) |
Dec 04, 2023 | 62.95 | 63.13 | 62.68 | 62.92 | 536,469 | -0.54(-0.85%) |
Dec 01, 2023 | 62.81 | 63.48 | 62.76 | 63.46 | 447,094 | +0.67(+1.07%) |
Nov 30, 2023 | 62.77 | 62.85 | 62.56 | 62.78 | 272,257 | +0.07(+0.11%) |
Nov 29, 2023 | 62.84 | 62.94 | 62.63 | 62.71 | 246,205 | -0.11(-0.17%) |
Nov 28, 2023 | 62.63 | 62.98 | 62.51 | 62.82 | 365,231 | +0.24(+0.39%) |
Nov 27, 2023 | 62.52 | 62.63 | 62.41 | 62.58 | 225,118 | -0.22(-0.34%) |
Nov 24, 2023 | 62.57 | 62.80 | 62.55 | 62.79 | 102,170 | +0.55(+0.88%) |
Nov 22, 2023 | 62.23 | 62.24 | 61.91 | 62.24 | 229,698 | -0.06(-0.09%) |
Nov 21, 2023 | 62.55 | 62.56 | 62.26 | 62.30 | 285,654 | -0.29(-0.47%) |
Nov 20, 2023 | 62.38 | 62.67 | 62.28 | 62.59 | 422,063 | +0.21(+0.33%) |
Nov 17, 2023 | 62.08 | 62.42 | 62.05 | 62.39 | 482,349 | +0.83(+1.35%) |
Nov 16, 2023 | 61.65 | 61.78 | 61.39 | 61.56 | 408,975 | -0.26(-0.43%) |
Nov 15, 2023 | 61.90 | 62.06 | 61.74 | 61.82 | 429,812 | -0.14(-0.22%) |
Nov 14, 2023 | 61.31 | 62.01 | 61.30 | 61.96 | 1,288,697 | +1.49(+2.46%) |
Nov 13, 2023 | 60.13 | 60.55 | 60.01 | 60.47 | 456,185 | +0.24(+0.41%) |
Nov 10, 2023 | 59.98 | 60.23 | 59.60 | 60.23 | 493,346 | +0.38(+0.64%) |
Nov 09, 2023 | 60.22 | 60.44 | 59.78 | 59.85 | 293,932 | -0.04(-0.07%) |
Nov 08, 2023 | 60.09 | 60.15 | 59.74 | 59.89 | 379,715 | -0.35(-0.58%) |
Nov 07, 2023 | 60.35 | 60.35 | 60.04 | 60.24 | 404,170 | -0.53(-0.87%) |
Nov 06, 2023 | 61.04 | 61.04 | 60.69 | 60.77 | 416,075 | -0.19(-0.30%) |
Nov 03, 2023 | 60.89 | 61.11 | 60.74 | 60.95 | 515,125 | +0.62(+1.02%) |
Nov 02, 2023 | 60.00 | 60.35 | 59.89 | 60.34 | 344,787 | +1.05(+1.76%) |