Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.98 | 62.37 | 61.11 | 61.31 | 1,270,031 | -0.50(-0.81%) |
Jan 30, 2024 | 62.15 | 62.25 | 61.63 | 61.81 | 1,062,376 | -0.31(-0.50%) |
Jan 29, 2024 | 62.02 | 62.19 | 61.51 | 62.12 | 833,501 | -0.10(-0.16%) |
Jan 26, 2024 | 62.85 | 62.89 | 62.15 | 62.22 | 1,060,493 | -0.36(-0.58%) |
Jan 25, 2024 | 62.17 | 62.60 | 61.40 | 62.58 | 1,392,004 | +1.72(+2.83%) |
Jan 24, 2024 | 62.25 | 62.47 | 60.74 | 60.86 | 1,328,069 | -0.80(-1.30%) |
Jan 23, 2024 | 61.92 | 62.00 | 61.30 | 61.66 | 1,367,996 | +0.06(+0.10%) |
Jan 22, 2024 | 61.69 | 62.42 | 61.42 | 61.60 | 1,002,144 | +0.23(+0.38%) |
Jan 19, 2024 | 61.27 | 61.58 | 60.44 | 61.37 | 1,311,156 | +0.42(+0.69%) |
Jan 18, 2024 | 61.03 | 61.22 | 60.28 | 60.94 | 1,402,046 | -0.17(-0.27%) |
Jan 17, 2024 | 61.39 | 62.20 | 60.78 | 61.11 | 1,172,204 | -0.84(-1.36%) |
Jan 16, 2024 | 62.28 | 62.58 | 61.69 | 61.95 | 1,491,451 | -0.72(-1.15%) |
Jan 12, 2024 | 63.47 | 63.65 | 62.42 | 62.68 | 1,565,615 | -0.11(-0.17%) |
Jan 11, 2024 | 62.71 | 63.02 | 62.35 | 62.78 | 1,181,468 | -0.28(-0.45%) |
Jan 10, 2024 | 62.99 | 63.44 | 62.94 | 63.07 | 1,804,217 | -0.06(-0.09%) |
Jan 09, 2024 | 62.89 | 63.32 | 62.58 | 63.13 | 1,875,915 | -0.46(-0.72%) |
Jan 08, 2024 | 63.82 | 63.82 | 63.16 | 63.59 | 1,843,248 | +0.00(+0.00%) |
Jan 05, 2024 | 63.93 | 64.30 | 63.17 | 63.59 | 1,756,976 | -0.57(-0.88%) |
Jan 04, 2024 | 64.04 | 64.55 | 63.80 | 64.15 | 1,570,750 | -0.18(-0.27%) |
Jan 03, 2024 | 65.89 | 65.89 | 64.13 | 64.33 | 928,907 | -1.93(-2.91%) |
Jan 02, 2024 | 65.41 | 66.29 | 65.09 | 66.26 | 736,533 | +0.71(+1.09%) |
Dec 29, 2023 | 65.96 | 66.16 | 65.39 | 65.54 | 835,835 | -0.64(-0.96%) |
Dec 28, 2023 | 65.54 | 66.18 | 65.43 | 66.18 | 596,882 | +0.57(+0.86%) |
Dec 27, 2023 | 65.82 | 65.82 | 65.30 | 65.61 | 705,046 | -0.14(-0.21%) |
Dec 26, 2023 | 65.11 | 65.86 | 65.11 | 65.75 | 537,394 | +0.59(+0.90%) |
Dec 22, 2023 | 65.18 | 65.96 | 65.05 | 65.16 | 923,262 | +0.05(+0.08%) |
Dec 21, 2023 | 65.39 | 65.39 | 64.43 | 65.11 | 811,035 | +1.00(+1.56%) |
Dec 20, 2023 | 64.94 | 65.53 | 64.08 | 64.11 | 1,211,161 | -0.82(-1.27%) |
Dec 19, 2023 | 65.49 | 65.70 | 64.76 | 64.94 | 1,549,468 | -0.35(-0.54%) |
Dec 18, 2023 | 65.85 | 65.87 | 65.15 | 65.29 | 999,966 | -0.17(-0.25%) |
Dec 15, 2023 | 66.11 | 66.34 | 64.98 | 65.45 | 2,176,756 | -0.92(-1.39%) |
Dec 14, 2023 | 66.12 | 66.98 | 65.90 | 66.37 | 1,424,226 | +1.15(+1.77%) |
Dec 13, 2023 | 62.58 | 65.51 | 62.22 | 65.22 | 1,194,469 | +3.02(+4.86%) |
Dec 12, 2023 | 62.57 | 62.73 | 61.81 | 62.20 | 614,057 | -0.08(-0.12%) |
Dec 11, 2023 | 61.92 | 62.30 | 61.65 | 62.27 | 774,651 | +0.36(+0.58%) |
Dec 08, 2023 | 61.22 | 61.95 | 60.61 | 61.92 | 1,115,174 | +0.47(+0.77%) |
Dec 07, 2023 | 61.86 | 62.24 | 61.32 | 61.44 | 1,320,016 | -0.29(-0.47%) |
Dec 06, 2023 | 62.69 | 63.00 | 61.63 | 61.73 | 1,282,378 | -0.76(-1.21%) |
Dec 05, 2023 | 62.88 | 62.88 | 62.13 | 62.49 | 1,311,301 | -0.56(-0.89%) |
Dec 04, 2023 | 61.56 | 63.11 | 61.43 | 63.05 | 1,109,486 | +1.13(+1.83%) |
Dec 01, 2023 | 60.74 | 62.24 | 60.49 | 61.92 | 1,031,272 | +1.14(+1.88%) |
Nov 30, 2023 | 60.07 | 60.84 | 59.65 | 60.77 | 1,886,821 | +1.27(+2.13%) |
Nov 29, 2023 | 60.21 | 60.85 | 59.41 | 59.51 | 884,852 | -0.37(-0.61%) |
Nov 28, 2023 | 59.62 | 59.95 | 59.32 | 59.87 | 687,618 | +0.09(+0.15%) |
Nov 27, 2023 | 59.38 | 60.16 | 58.95 | 59.79 | 556,706 | +0.43(+0.72%) |
Nov 24, 2023 | 59.15 | 59.51 | 59.05 | 59.36 | 265,585 | +0.11(+0.18%) |
Nov 22, 2023 | 59.56 | 59.60 | 58.98 | 59.25 | 590,996 | +0.25(+0.43%) |
Nov 21, 2023 | 59.47 | 59.60 | 58.94 | 59.00 | 689,661 | -0.78(-1.31%) |
Nov 20, 2023 | 59.78 | 59.81 | 59.17 | 59.79 | 767,612 | -0.04(-0.06%) |
Nov 17, 2023 | 59.97 | 60.11 | 59.24 | 59.83 | 889,282 | +0.47(+0.80%) |
Nov 16, 2023 | 60.23 | 60.37 | 59.22 | 59.35 | 973,603 | -0.88(-1.46%) |
Nov 15, 2023 | 60.16 | 60.76 | 59.75 | 60.23 | 1,019,759 | -0.34(-0.56%) |
Nov 14, 2023 | 59.32 | 61.46 | 59.32 | 60.57 | 1,094,624 | +2.72(+4.70%) |
Nov 13, 2023 | 58.23 | 58.39 | 57.63 | 57.85 | 755,175 | -0.67(-1.14%) |
Nov 10, 2023 | 58.06 | 58.63 | 57.53 | 58.52 | 695,473 | +1.01(+1.75%) |
Nov 09, 2023 | 59.00 | 59.00 | 57.28 | 57.51 | 866,307 | -1.21(-2.06%) |
Nov 08, 2023 | 58.37 | 58.77 | 58.12 | 58.72 | 703,725 | +0.51(+0.88%) |
Nov 07, 2023 | 59.42 | 59.97 | 58.14 | 58.21 | 1,166,465 | -1.06(-1.80%) |
Nov 06, 2023 | 60.46 | 60.46 | 58.62 | 59.27 | 1,191,508 | -1.46(-2.41%) |
Nov 03, 2023 | 60.74 | 61.90 | 60.63 | 60.74 | 1,402,717 | +0.57(+0.95%) |
Nov 02, 2023 | 59.52 | 60.33 | 59.44 | 60.16 | 1,179,629 | +1.45(+2.47%) |