Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.74 | 70.87 | 68.24 | 68.53 | 1,254,656 | -2.90(-4.06%) |
Jan 30, 2024 | 73.01 | 73.62 | 70.86 | 71.43 | 762,801 | -1.60(-2.19%) |
Jan 29, 2024 | 71.69 | 73.09 | 70.83 | 73.03 | 1,283,686 | +1.75(+2.46%) |
Jan 26, 2024 | 72.25 | 73.19 | 70.45 | 71.28 | 1,704,627 | -1.96(-2.68%) |
Jan 25, 2024 | 75.26 | 75.90 | 73.05 | 73.24 | 1,523,892 | -0.13(-0.18%) |
Jan 24, 2024 | 74.96 | 75.98 | 72.81 | 73.37 | 1,393,376 | -0.28(-0.38%) |
Jan 23, 2024 | 74.04 | 75.00 | 73.07 | 73.65 | 1,002,379 | -0.34(-0.46%) |
Jan 22, 2024 | 74.63 | 76.38 | 72.00 | 73.99 | 1,547,033 | +0.77(+1.05%) |
Jan 19, 2024 | 70.36 | 73.38 | 69.83 | 73.22 | 2,321,477 | +4.04(+5.84%) |
Jan 18, 2024 | 69.46 | 70.09 | 67.44 | 69.18 | 1,492,162 | +1.62(+2.40%) |
Jan 17, 2024 | 68.10 | 68.50 | 65.79 | 67.56 | 1,207,303 | -1.31(-1.90%) |
Jan 16, 2024 | 66.02 | 71.93 | 65.42 | 68.87 | 2,344,848 | +2.90(+4.40%) |
Jan 12, 2024 | 66.50 | 66.60 | 65.16 | 65.97 | 641,472 | -0.31(-0.47%) |
Jan 11, 2024 | 65.29 | 66.72 | 63.79 | 66.28 | 1,263,224 | +1.07(+1.64%) |
Jan 10, 2024 | 67.05 | 67.22 | 64.51 | 65.21 | 957,615 | -1.49(-2.23%) |
Jan 09, 2024 | 65.48 | 67.44 | 65.47 | 66.70 | 902,944 | +0.11(+0.17%) |
Jan 08, 2024 | 63.89 | 66.91 | 63.89 | 66.59 | 1,838,231 | +3.19(+5.03%) |
Jan 05, 2024 | 62.64 | 63.82 | 62.12 | 63.40 | 1,092,381 | +0.66(+1.05%) |
Jan 04, 2024 | 63.00 | 64.12 | 62.25 | 62.74 | 1,308,013 | -1.17(-1.83%) |
Jan 03, 2024 | 63.99 | 65.95 | 63.31 | 63.91 | 1,342,181 | -1.34(-2.05%) |
Jan 02, 2024 | 67.02 | 67.31 | 64.25 | 65.25 | 1,538,240 | -3.00(-4.40%) |
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 1,206,433 | -0.35(-0.51%) |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 1,098,234 | +0.11(+0.16%) |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 1,548,372 | -1.40(-2.00%) |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 840,833 | +0.24(+0.34%) |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 1,004,175 | +0.30(+0.43%) |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 1,872,382 | +4.43(+6.82%) |
Dec 20, 2023 | 66.58 | 68.31 | 64.85 | 64.92 | 1,594,432 | -2.30(-3.42%) |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 1,579,457 | -1.40(-2.04%) |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 1,169,880 | -0.85(-1.22%) |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 21,388,996 | -0.52(-0.74%) |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 1,813,370 | +1.29(+1.88%) |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 1,489,070 | +1.32(+1.96%) |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 1,066,925 | -0.88(-1.29%) |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 1,354,109 | +2.74(+4.18%) |
Dec 08, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 991,265 | +0.85(+1.31%) |
Dec 07, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 1,294,134 | +0.57(+0.89%) |
Dec 06, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 1,342,506 | -0.46(-0.71%) |
Dec 05, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 1,135,755 | -0.29(-0.45%) |
Dec 04, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 3,220,792 | -4.08(-5.92%) |
Dec 01, 2023 | 67.46 | 69.36 | 67.04 | 68.93 | 942,099 | +1.26(+1.86%) |
Nov 30, 2023 | 69.59 | 69.62 | 66.21 | 67.67 | 1,553,017 | -1.38(-2.00%) |
Nov 29, 2023 | 68.94 | 70.72 | 68.35 | 69.05 | 1,349,627 | +1.34(+1.98%) |
Nov 28, 2023 | 67.25 | 68.55 | 66.15 | 67.71 | 1,221,294 | -0.09(-0.13%) |
Nov 27, 2023 | 67.16 | 68.83 | 66.62 | 67.80 | 1,001,308 | +0.32(+0.47%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.30 | 67.48 | 260,092 | -0.03(-0.04%) |
Nov 22, 2023 | 67.82 | 69.24 | 67.33 | 67.51 | 658,855 | +0.58(+0.87%) |
Nov 21, 2023 | 69.00 | 69.08 | 65.94 | 66.93 | 1,412,192 | -2.69(-3.86%) |
Nov 20, 2023 | 65.86 | 69.78 | 65.86 | 69.62 | 1,528,376 | +3.40(+5.13%) |
Nov 17, 2023 | 65.63 | 66.79 | 65.36 | 66.22 | 834,905 | +0.84(+1.28%) |
Nov 16, 2023 | 66.00 | 66.65 | 65.07 | 65.38 | 1,099,286 | -1.14(-1.71%) |
Nov 15, 2023 | 67.61 | 67.91 | 66.04 | 66.52 | 1,104,448 | -0.73(-1.09%) |
Nov 14, 2023 | 64.90 | 67.33 | 64.40 | 67.25 | 1,409,601 | +4.64(+7.41%) |
Nov 13, 2023 | 62.27 | 62.94 | 61.05 | 62.61 | 908,106 | -0.08(-0.13%) |
Nov 10, 2023 | 60.00 | 63.14 | 59.60 | 62.69 | 1,283,990 | +3.37(+5.68%) |
Nov 09, 2023 | 60.53 | 61.44 | 59.05 | 59.32 | 1,623,083 | -1.25(-2.06%) |
Nov 08, 2023 | 58.17 | 61.01 | 57.67 | 60.57 | 1,492,327 | +2.47(+4.25%) |
Nov 07, 2023 | 57.56 | 58.78 | 57.45 | 58.10 | 854,377 | +0.24(+0.41%) |
Nov 06, 2023 | 58.10 | 58.46 | 57.00 | 57.86 | 875,807 | -0.21(-0.36%) |
Nov 03, 2023 | 54.99 | 58.50 | 54.87 | 58.07 | 2,017,056 | +3.53(+6.47%) |
Nov 02, 2023 | 54.59 | 55.23 | 53.21 | 54.54 | 1,290,686 | +0.35(+0.65%) |