Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.83 | 69.84 | 69.14 | 69.16 | 3,264 | -0.91(-1.30%) |
Jan 30, 2024 | 70.17 | 70.17 | 69.97 | 70.07 | 3,544 | -0.06(-0.08%) |
Jan 29, 2024 | 69.59 | 70.19 | 69.59 | 70.12 | 4,995 | +0.51(+0.74%) |
Jan 26, 2024 | 69.62 | 69.62 | 69.58 | 69.61 | 1,047 | -0.03(-0.04%) |
Jan 25, 2024 | 69.49 | 69.75 | 69.31 | 69.64 | 5,978 | +0.42(+0.60%) |
Jan 24, 2024 | 69.53 | 69.69 | 69.22 | 69.22 | 10,643 | -0.03(-0.04%) |
Jan 23, 2024 | 69.12 | 69.27 | 68.98 | 69.25 | 23,307 | +0.19(+0.28%) |
Jan 22, 2024 | 69.03 | 69.13 | 69.02 | 69.06 | 5,372 | +0.20(+0.29%) |
Jan 19, 2024 | 68.26 | 68.88 | 68.24 | 68.86 | 10,513 | +0.83(+1.22%) |
Jan 18, 2024 | 67.64 | 68.03 | 67.53 | 68.03 | 13,326 | +0.58(+0.86%) |
Jan 17, 2024 | 67.52 | 67.52 | 67.18 | 67.45 | 1,294 | -0.31(-0.45%) |
Jan 16, 2024 | 67.68 | 67.88 | 67.48 | 67.75 | 14,035 | -0.36(-0.53%) |
Jan 12, 2024 | 68.18 | 68.18 | 67.92 | 68.12 | 1,106 | +0.12(+0.18%) |
Jan 11, 2024 | 67.62 | 68.01 | 67.59 | 67.99 | 10,177 | +0.04(+0.06%) |
Jan 10, 2024 | 67.79 | 68.09 | 67.62 | 67.95 | 6,649 | +0.33(+0.49%) |
Jan 09, 2024 | 67.42 | 67.70 | 67.41 | 67.62 | 6,175 | -0.05(-0.07%) |
Jan 08, 2024 | 67.15 | 67.66 | 67.15 | 67.66 | 4,473 | +0.93(+1.39%) |
Jan 05, 2024 | 67.03 | 67.13 | 66.58 | 66.73 | 23,419 | +0.01(+0.02%) |
Jan 04, 2024 | 66.90 | 67.16 | 66.71 | 66.72 | 16,614 | -0.10(-0.15%) |
Jan 03, 2024 | 66.97 | 67.11 | 66.79 | 66.82 | 3,972 | -0.50(-0.75%) |
Jan 02, 2024 | 67.25 | 67.48 | 67.19 | 67.33 | 2,753 | -0.44(-0.65%) |
Dec 29, 2023 | 67.88 | 67.90 | 67.74 | 67.77 | 2,687 | -0.17(-0.25%) |
Dec 28, 2023 | 68.10 | 68.10 | 67.94 | 67.94 | 4,679 | +0.13(+0.20%) |
Dec 27, 2023 | 67.78 | 67.81 | 67.75 | 67.81 | 3,273 | +0.03(+0.05%) |
Dec 26, 2023 | 67.61 | 67.91 | 67.61 | 67.77 | 6,389 | +0.26(+0.38%) |
Dec 22, 2023 | 67.65 | 67.70 | 67.27 | 67.52 | 7,439 | +0.10(+0.15%) |
Dec 21, 2023 | 67.03 | 67.41 | 66.92 | 67.41 | 1,868 | +0.58(+0.88%) |
Dec 20, 2023 | 67.45 | 67.81 | 66.83 | 66.83 | 7,719 | -0.87(-1.29%) |
Dec 19, 2023 | 67.31 | 67.71 | 67.31 | 67.70 | 22,223 | +0.29(+0.43%) |
Dec 18, 2023 | 67.24 | 67.47 | 67.24 | 67.41 | 6,167 | +0.25(+0.37%) |
Dec 15, 2023 | 67.23 | 67.23 | 66.94 | 67.17 | 10,295 | +0.09(+0.13%) |
Dec 14, 2023 | 67.11 | 67.31 | 67.01 | 67.08 | 3,381 | +0.19(+0.28%) |
Dec 13, 2023 | 65.99 | 66.90 | 65.99 | 66.90 | 3,394 | +0.88(+1.34%) |
Dec 12, 2023 | 65.79 | 66.07 | 65.79 | 66.01 | 2,603 | +0.26(+0.39%) |
Dec 11, 2023 | 65.48 | 65.76 | 65.46 | 65.76 | 6,085 | +0.26(+0.39%) |
Dec 08, 2023 | 65.20 | 65.54 | 65.20 | 65.50 | 3,943 | +0.29(+0.44%) |
Dec 07, 2023 | 64.99 | 65.28 | 64.99 | 65.21 | 2,042 | +0.54(+0.84%) |
Dec 06, 2023 | 64.90 | 64.93 | 64.65 | 64.67 | 3,980 | -0.28(-0.42%) |
Dec 05, 2023 | 64.84 | 65.04 | 64.78 | 64.94 | 8,187 | -0.05(-0.08%) |
Dec 04, 2023 | 64.91 | 65.00 | 64.79 | 65.00 | 1,541 | -0.33(-0.51%) |
Dec 01, 2023 | 64.78 | 65.34 | 64.78 | 65.33 | 5,527 | +0.44(+0.69%) |
Nov 30, 2023 | 64.62 | 64.89 | 64.48 | 64.89 | 5,489 | +0.21(+0.32%) |
Nov 29, 2023 | 64.99 | 64.99 | 64.63 | 64.68 | 9,774 | +0.13(+0.20%) |
Nov 28, 2023 | 64.34 | 64.71 | 64.34 | 64.55 | 3,810 | +0.01(+0.01%) |
Nov 27, 2023 | 64.40 | 64.59 | 64.40 | 64.54 | 1,966 | -0.05(-0.08%) |
Nov 24, 2023 | 64.64 | 64.64 | 64.57 | 64.59 | 6,792 | -0.02(-0.02%) |
Nov 22, 2023 | 64.53 | 64.61 | 64.48 | 64.61 | 5,449 | +0.23(+0.35%) |
Nov 21, 2023 | 64.37 | 65.42 | 64.19 | 64.38 | 3,755 | -0.05(-0.08%) |
Nov 20, 2023 | 64.11 | 64.58 | 64.11 | 64.43 | 3,702 | +0.45(+0.70%) |
Nov 17, 2023 | 64.03 | 64.03 | 63.81 | 63.99 | 247,517 | +0.14(+0.22%) |
Nov 16, 2023 | 63.84 | 63.85 | 63.84 | 63.85 | 493 | +0.07(+0.11%) |
Nov 15, 2023 | 63.84 | 63.87 | 63.76 | 63.78 | 1,153 | +0.15(+0.23%) |
Nov 14, 2023 | 63.40 | 63.83 | 63.40 | 63.64 | 9,277 | +1.20(+1.92%) |
Nov 13, 2023 | 62.32 | 62.57 | 62.32 | 62.44 | 11,514 | -0.12(-0.19%) |
Nov 10, 2023 | 61.81 | 62.55 | 61.75 | 62.55 | 4,662 | +0.96(+1.56%) |
Nov 09, 2023 | 62.15 | 62.19 | 61.59 | 61.59 | 4,615 | -0.45(-0.72%) |
Nov 08, 2023 | 62.21 | 62.21 | 61.81 | 62.04 | 6,498 | +0.05(+0.08%) |
Nov 07, 2023 | 61.85 | 62.12 | 61.85 | 61.99 | 7,189 | +0.19(+0.30%) |
Nov 06, 2023 | 61.72 | 61.86 | 61.66 | 61.80 | 8,764 | +0.12(+0.20%) |
Nov 03, 2023 | 61.53 | 61.88 | 61.48 | 61.68 | 6,099 | +0.56(+0.92%) |
Nov 02, 2023 | 60.63 | 61.12 | 60.58 | 61.12 | 6,517 | +1.12(+1.86%) |