Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.54 | 66.58 | 65.93 | 65.97 | 203,094 | -0.18(-0.27%) |
Jan 30, 2024 | 66.12 | 66.27 | 65.85 | 66.15 | 218,131 | +0.01(+0.02%) |
Jan 29, 2024 | 65.61 | 66.14 | 65.53 | 66.14 | 131,050 | +0.61(+0.93%) |
Jan 26, 2024 | 65.60 | 65.71 | 65.49 | 65.53 | 115,161 | +0.33(+0.50%) |
Jan 25, 2024 | 65.15 | 65.27 | 64.67 | 65.20 | 183,868 | -0.13(-0.20%) |
Jan 24, 2024 | 66.04 | 66.25 | 65.31 | 65.33 | 110,459 | -0.56(-0.85%) |
Jan 23, 2024 | 65.99 | 65.99 | 65.52 | 65.89 | 196,389 | -0.03(-0.05%) |
Jan 22, 2024 | 65.64 | 66.11 | 65.55 | 65.92 | 133,008 | +0.36(+0.55%) |
Jan 19, 2024 | 65.56 | 65.72 | 65.18 | 65.56 | 124,109 | +0.06(+0.09%) |
Jan 18, 2024 | 65.15 | 65.55 | 64.74 | 65.50 | 268,070 | -0.06(-0.09%) |
Jan 17, 2024 | 65.51 | 65.81 | 65.34 | 65.56 | 100,152 | -0.20(-0.30%) |
Jan 16, 2024 | 65.87 | 65.98 | 65.60 | 65.76 | 121,360 | -0.34(-0.51%) |
Jan 12, 2024 | 66.12 | 66.48 | 65.98 | 66.10 | 80,892 | -0.21(-0.32%) |
Jan 11, 2024 | 66.26 | 66.36 | 65.90 | 66.31 | 89,949 | -0.10(-0.15%) |
Jan 10, 2024 | 66.23 | 66.46 | 65.91 | 66.41 | 142,274 | +0.24(+0.36%) |
Jan 09, 2024 | 66.00 | 66.71 | 65.97 | 66.17 | 266,636 | -0.04(-0.06%) |
Jan 08, 2024 | 65.43 | 66.21 | 65.27 | 66.21 | 149,448 | +0.77(+1.17%) |
Jan 05, 2024 | 65.28 | 65.66 | 65.10 | 65.44 | 113,918 | -0.04(-0.06%) |
Jan 04, 2024 | 65.27 | 65.79 | 65.27 | 65.48 | 234,973 | +0.32(+0.49%) |
Jan 03, 2024 | 65.50 | 65.67 | 65.06 | 65.16 | 239,261 | -0.28(-0.43%) |
Jan 02, 2024 | 64.15 | 65.58 | 64.15 | 65.44 | 202,338 | +0.98(+1.51%) |
Dec 29, 2023 | 64.54 | 64.64 | 64.26 | 64.47 | 177,818 | -0.04(-0.06%) |
Dec 28, 2023 | 64.40 | 64.73 | 64.40 | 64.51 | 186,903 | +0.09(+0.14%) |
Dec 27, 2023 | 64.03 | 64.42 | 64.03 | 64.42 | 169,364 | +0.34(+0.53%) |
Dec 26, 2023 | 63.79 | 64.20 | 63.77 | 64.08 | 101,585 | +0.21(+0.33%) |
Dec 22, 2023 | 63.57 | 64.02 | 63.56 | 63.87 | 129,437 | +0.45(+0.71%) |
Dec 21, 2023 | 62.84 | 63.43 | 62.84 | 63.42 | 154,763 | +0.89(+1.42%) |
Dec 20, 2023 | 63.50 | 63.56 | 62.53 | 62.53 | 135,731 | -1.06(-1.66%) |
Dec 19, 2023 | 63.07 | 63.61 | 63.07 | 63.59 | 162,271 | +0.59(+0.93%) |
Dec 18, 2023 | 63.04 | 63.21 | 62.93 | 63.00 | 197,471 | +0.02(+0.03%) |
Dec 15, 2023 | 63.42 | 63.42 | 62.79 | 62.98 | 178,670 | -0.52(-0.83%) |
Dec 14, 2023 | 64.01 | 64.03 | 63.28 | 63.51 | 167,393 | -0.18(-0.28%) |
Dec 13, 2023 | 62.22 | 63.68 | 62.10 | 63.68 | 242,160 | +1.27(+2.04%) |
Dec 12, 2023 | 62.10 | 62.47 | 61.82 | 62.41 | 155,808 | +0.38(+0.61%) |
Dec 11, 2023 | 61.84 | 62.15 | 61.67 | 62.04 | 234,968 | +0.36(+0.58%) |
Dec 08, 2023 | 61.58 | 61.81 | 61.33 | 61.68 | 113,355 | +0.04(+0.06%) |
Dec 07, 2023 | 61.60 | 61.73 | 61.31 | 61.64 | 113,824 | +0.00(+0.00%) |
Dec 06, 2023 | 61.60 | 61.87 | 61.55 | 61.64 | 190,321 | +0.06(+0.10%) |
Dec 05, 2023 | 61.52 | 61.64 | 61.24 | 61.58 | 80,854 | -0.11(-0.18%) |
Dec 04, 2023 | 61.26 | 61.78 | 61.26 | 61.69 | 151,926 | +0.16(+0.26%) |
Dec 01, 2023 | 60.98 | 61.53 | 60.98 | 61.53 | 178,871 | +0.40(+0.65%) |
Nov 30, 2023 | 60.44 | 61.15 | 60.31 | 61.13 | 83,981 | +0.72(+1.20%) |
Nov 29, 2023 | 60.27 | 60.71 | 60.27 | 60.41 | 105,821 | +0.10(+0.16%) |
Nov 28, 2023 | 60.53 | 60.67 | 60.30 | 60.31 | 206,370 | -0.36(-0.59%) |
Nov 27, 2023 | 60.83 | 61.06 | 60.54 | 60.67 | 113,926 | -0.37(-0.61%) |
Nov 24, 2023 | 60.77 | 61.05 | 60.77 | 61.04 | 36,065 | +0.36(+0.60%) |
Nov 22, 2023 | 60.57 | 60.84 | 60.56 | 60.68 | 82,503 | +0.35(+0.58%) |
Nov 21, 2023 | 60.24 | 60.50 | 60.20 | 60.33 | 114,797 | +0.22(+0.36%) |
Nov 20, 2023 | 59.58 | 60.21 | 59.54 | 60.11 | 194,809 | +0.40(+0.67%) |
Nov 17, 2023 | 60.01 | 60.01 | 59.55 | 59.71 | 206,047 | -0.04(-0.07%) |
Nov 16, 2023 | 59.63 | 59.85 | 59.44 | 59.75 | 104,152 | +0.18(+0.30%) |
Nov 15, 2023 | 59.50 | 59.90 | 59.48 | 59.57 | 175,997 | +0.04(+0.07%) |
Nov 14, 2023 | 59.17 | 59.83 | 59.17 | 59.53 | 130,405 | +0.69(+1.16%) |
Nov 13, 2023 | 58.48 | 58.91 | 58.17 | 58.85 | 148,434 | +0.39(+0.66%) |
Nov 10, 2023 | 58.39 | 58.57 | 57.71 | 58.46 | 149,015 | +0.28(+0.48%) |
Nov 09, 2023 | 59.40 | 59.40 | 58.11 | 58.18 | 202,599 | -1.30(-2.19%) |
Nov 08, 2023 | 59.78 | 59.83 | 59.15 | 59.48 | 222,961 | -0.21(-0.35%) |
Nov 07, 2023 | 59.51 | 59.78 | 59.42 | 59.69 | 246,089 | +0.16(+0.27%) |
Nov 06, 2023 | 59.38 | 59.71 | 59.30 | 59.53 | 114,275 | +0.21(+0.35%) |
Nov 03, 2023 | 59.23 | 59.63 | 59.15 | 59.32 | 170,617 | +0.48(+0.81%) |
Nov 02, 2023 | 58.18 | 58.89 | 58.09 | 58.85 | 251,909 | +0.89(+1.54%) |