Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.40 | 69.93 | 67.87 | 67.98 | 103,707 | -1.90(-2.72%) |
Jan 30, 2024 | 69.72 | 70.57 | 69.56 | 69.88 | 87,795 | -0.22(-0.31%) |
Jan 29, 2024 | 68.29 | 70.13 | 68.00 | 70.10 | 115,303 | +1.70(+2.49%) |
Jan 26, 2024 | 69.09 | 69.09 | 68.13 | 68.40 | 88,353 | -0.19(-0.28%) |
Jan 25, 2024 | 70.70 | 70.74 | 67.93 | 68.59 | 144,313 | -1.49(-2.13%) |
Jan 24, 2024 | 70.28 | 70.66 | 69.12 | 70.08 | 117,836 | +0.43(+0.61%) |
Jan 23, 2024 | 70.81 | 71.30 | 69.24 | 69.65 | 212,658 | -0.42(-0.60%) |
Jan 22, 2024 | 66.92 | 70.08 | 66.92 | 70.07 | 197,371 | +3.85(+5.81%) |
Jan 19, 2024 | 66.26 | 66.37 | 64.40 | 66.22 | 94,154 | +0.48(+0.73%) |
Jan 18, 2024 | 65.50 | 65.88 | 65.05 | 65.74 | 86,965 | +0.27(+0.41%) |
Jan 17, 2024 | 64.77 | 66.27 | 64.77 | 65.47 | 156,887 | +0.05(+0.08%) |
Jan 16, 2024 | 63.98 | 65.45 | 63.78 | 65.42 | 133,135 | +0.93(+1.45%) |
Jan 12, 2024 | 64.18 | 64.52 | 63.70 | 64.49 | 90,757 | +0.93(+1.47%) |
Jan 11, 2024 | 63.47 | 63.63 | 62.83 | 63.55 | 78,353 | +0.09(+0.14%) |
Jan 10, 2024 | 63.10 | 63.71 | 62.66 | 63.46 | 90,278 | +0.35(+0.55%) |
Jan 09, 2024 | 62.68 | 63.27 | 62.41 | 63.12 | 116,525 | -0.24(-0.38%) |
Jan 08, 2024 | 62.96 | 63.38 | 62.49 | 63.35 | 69,650 | +0.64(+1.01%) |
Jan 05, 2024 | 63.32 | 63.68 | 62.41 | 62.72 | 91,286 | -1.11(-1.75%) |
Jan 04, 2024 | 64.60 | 65.15 | 63.48 | 63.83 | 92,040 | -0.47(-0.73%) |
Jan 03, 2024 | 66.48 | 66.48 | 64.14 | 64.30 | 120,973 | -2.40(-3.59%) |
Jan 02, 2024 | 67.11 | 67.55 | 66.19 | 66.70 | 83,183 | -0.50(-0.74%) |
Dec 29, 2023 | 67.05 | 67.89 | 66.96 | 67.19 | 136,199 | -0.15(-0.22%) |
Dec 28, 2023 | 67.16 | 67.99 | 66.89 | 67.34 | 67,296 | -0.13(-0.19%) |
Dec 27, 2023 | 67.62 | 68.13 | 67.10 | 67.47 | 93,796 | +0.00(+0.00%) |
Dec 26, 2023 | 68.04 | 68.04 | 67.45 | 67.47 | 86,911 | -0.22(-0.32%) |
Dec 22, 2023 | 68.23 | 68.71 | 67.22 | 67.69 | 105,438 | -0.28(-0.41%) |
Dec 21, 2023 | 67.82 | 68.22 | 66.88 | 67.97 | 135,625 | +0.46(+0.68%) |
Dec 20, 2023 | 68.45 | 69.62 | 67.38 | 67.51 | 118,755 | -0.93(-1.37%) |
Dec 19, 2023 | 68.77 | 69.20 | 68.03 | 68.45 | 176,740 | +0.35(+0.51%) |
Dec 18, 2023 | 67.92 | 68.16 | 67.13 | 68.10 | 149,027 | +0.53(+0.78%) |
Dec 15, 2023 | 68.71 | 69.58 | 67.40 | 67.57 | 377,797 | -0.77(-1.12%) |
Dec 14, 2023 | 69.73 | 69.73 | 68.08 | 68.34 | 244,894 | -0.42(-0.61%) |
Dec 13, 2023 | 68.47 | 68.80 | 67.38 | 68.75 | 191,158 | +0.00(+0.00%) |
Dec 12, 2023 | 69.54 | 70.21 | 67.73 | 68.75 | 106,779 | -0.43(-0.62%) |
Dec 11, 2023 | 68.46 | 69.52 | 68.44 | 69.18 | 95,307 | +0.84(+1.23%) |
Dec 08, 2023 | 68.61 | 68.72 | 67.87 | 68.34 | 129,128 | +0.08(+0.12%) |
Dec 07, 2023 | 67.98 | 68.65 | 66.54 | 68.26 | 109,596 | +0.42(+0.61%) |
Dec 06, 2023 | 68.79 | 69.81 | 67.50 | 67.84 | 94,077 | -0.95(-1.38%) |
Dec 05, 2023 | 70.41 | 70.41 | 68.61 | 68.79 | 98,891 | -1.44(-2.06%) |
Dec 04, 2023 | 68.05 | 70.37 | 68.02 | 70.24 | 136,063 | +1.98(+2.90%) |
Dec 01, 2023 | 68.27 | 68.71 | 66.57 | 68.26 | 162,109 | -0.70(-1.02%) |
Nov 30, 2023 | 68.67 | 70.12 | 68.33 | 68.96 | 191,246 | +0.30(+0.43%) |
Nov 29, 2023 | 67.84 | 68.72 | 67.75 | 68.67 | 137,096 | +1.43(+2.13%) |
Nov 28, 2023 | 67.40 | 67.65 | 66.58 | 67.23 | 114,571 | -0.32(-0.47%) |
Nov 27, 2023 | 65.95 | 67.65 | 65.75 | 67.55 | 182,797 | +1.19(+1.79%) |
Nov 24, 2023 | 65.07 | 66.37 | 64.61 | 66.36 | 61,968 | +1.13(+1.73%) |
Nov 22, 2023 | 65.11 | 66.31 | 64.86 | 65.23 | 61,450 | +0.41(+0.63%) |
Nov 21, 2023 | 65.06 | 66.01 | 64.82 | 64.83 | 68,277 | -0.80(-1.22%) |
Nov 20, 2023 | 64.55 | 65.63 | 64.07 | 65.63 | 89,084 | +1.07(+1.66%) |
Nov 17, 2023 | 64.76 | 65.42 | 64.34 | 64.56 | 108,065 | +0.31(+0.48%) |
Nov 16, 2023 | 63.76 | 64.41 | 63.33 | 64.25 | 67,279 | -0.07(-0.11%) |
Nov 15, 2023 | 64.50 | 65.72 | 63.91 | 64.32 | 92,442 | -0.18(-0.28%) |
Nov 14, 2023 | 62.64 | 64.50 | 62.47 | 64.50 | 102,790 | +2.89(+4.69%) |
Nov 13, 2023 | 61.23 | 63.28 | 61.23 | 61.61 | 96,234 | -0.07(-0.11%) |
Nov 10, 2023 | 61.34 | 62.31 | 60.02 | 61.68 | 65,087 | +0.19(+0.31%) |
Nov 09, 2023 | 61.37 | 61.85 | 60.66 | 61.49 | 91,742 | +0.64(+1.06%) |
Nov 08, 2023 | 60.71 | 61.03 | 60.12 | 60.85 | 83,151 | +0.14(+0.23%) |
Nov 07, 2023 | 61.86 | 61.86 | 60.65 | 60.71 | 77,405 | -1.27(-2.04%) |
Nov 06, 2023 | 60.47 | 62.06 | 60.07 | 61.98 | 76,483 | +1.10(+1.80%) |
Nov 03, 2023 | 60.63 | 61.47 | 59.72 | 60.88 | 90,363 | +0.99(+1.65%) |
Nov 02, 2023 | 60.06 | 60.50 | 59.34 | 59.89 | 72,319 | -0.23(-0.38%) |