Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.57 | 71.54 | 70.32 | 70.62 | 4,010,143 | -0.37(-0.53%) |
Jan 30, 2024 | 69.89 | 71.38 | 69.71 | 71.00 | 5,003,999 | +1.40(+2.01%) |
Jan 29, 2024 | 68.84 | 69.62 | 68.80 | 69.60 | 5,265,558 | +0.76(+1.10%) |
Jan 26, 2024 | 69.38 | 69.99 | 68.62 | 68.84 | 4,040,132 | -0.94(-1.35%) |
Jan 25, 2024 | 68.14 | 69.79 | 67.67 | 69.78 | 4,351,620 | +1.77(+2.60%) |
Jan 24, 2024 | 69.38 | 69.38 | 67.64 | 68.01 | 3,173,774 | -0.20(-0.29%) |
Jan 23, 2024 | 68.16 | 68.32 | 67.07 | 68.21 | 3,594,740 | -0.93(-1.35%) |
Jan 22, 2024 | 68.87 | 69.57 | 68.84 | 69.15 | 2,793,146 | +0.39(+0.57%) |
Jan 19, 2024 | 68.40 | 68.76 | 67.47 | 68.75 | 3,646,477 | +0.57(+0.84%) |
Jan 18, 2024 | 67.41 | 68.45 | 67.07 | 68.18 | 5,402,849 | +1.22(+1.82%) |
Jan 17, 2024 | 65.37 | 67.16 | 65.36 | 66.96 | 3,207,030 | +0.74(+1.11%) |
Jan 16, 2024 | 66.62 | 67.20 | 65.90 | 66.22 | 2,960,307 | -1.36(-2.01%) |
Jan 12, 2024 | 68.14 | 68.15 | 67.45 | 67.58 | 2,141,299 | -0.05(-0.07%) |
Jan 11, 2024 | 68.08 | 68.49 | 67.41 | 67.63 | 4,551,285 | -0.59(-0.87%) |
Jan 10, 2024 | 67.80 | 68.23 | 67.72 | 68.22 | 4,289,903 | +0.23(+0.33%) |
Jan 09, 2024 | 66.75 | 68.13 | 66.75 | 67.99 | 4,674,874 | +0.19(+0.28%) |
Jan 08, 2024 | 66.57 | 67.84 | 66.21 | 67.81 | 2,802,672 | +2.00(+3.04%) |
Jan 05, 2024 | 64.74 | 66.21 | 64.70 | 65.81 | 3,455,994 | +0.67(+1.03%) |
Jan 04, 2024 | 65.34 | 65.84 | 64.80 | 65.14 | 5,095,006 | -0.15(-0.23%) |
Jan 03, 2024 | 65.71 | 65.78 | 64.86 | 65.29 | 4,051,295 | -1.91(-2.84%) |
Jan 02, 2024 | 67.12 | 67.80 | 66.87 | 67.20 | 3,055,476 | -0.87(-1.27%) |
Dec 29, 2023 | 67.82 | 68.37 | 67.82 | 68.06 | 1,565,437 | +0.24(+0.35%) |
Dec 28, 2023 | 67.91 | 68.20 | 67.62 | 67.83 | 1,805,131 | -0.11(-0.16%) |
Dec 27, 2023 | 67.44 | 68.06 | 67.39 | 67.93 | 1,531,759 | +0.17(+0.25%) |
Dec 26, 2023 | 67.17 | 67.86 | 67.13 | 67.77 | 2,182,544 | +0.58(+0.86%) |
Dec 22, 2023 | 67.45 | 67.68 | 66.93 | 67.19 | 3,487,452 | -0.02(-0.03%) |
Dec 21, 2023 | 67.15 | 67.28 | 66.63 | 67.21 | 3,999,339 | +1.19(+1.80%) |
Dec 20, 2023 | 66.88 | 67.22 | 66.00 | 66.02 | 3,158,330 | -1.17(-1.74%) |
Dec 19, 2023 | 66.59 | 67.23 | 66.25 | 67.19 | 3,843,861 | +1.48(+2.25%) |
Dec 18, 2023 | 65.93 | 66.06 | 64.86 | 65.71 | 3,102,112 | -0.13(-0.19%) |
Dec 15, 2023 | 66.43 | 66.62 | 65.74 | 65.84 | 4,429,763 | -0.33(-0.51%) |
Dec 14, 2023 | 66.17 | 67.19 | 66.01 | 66.17 | 3,552,684 | +2.96(+4.69%) |
Dec 13, 2023 | 62.10 | 63.29 | 61.85 | 63.21 | 5,126,939 | +1.42(+2.30%) |
Dec 12, 2023 | 61.57 | 61.97 | 61.25 | 61.79 | 5,767,758 | +0.27(+0.44%) |
Dec 11, 2023 | 61.43 | 61.96 | 61.32 | 61.52 | 5,138,103 | +0.37(+0.60%) |
Dec 08, 2023 | 59.99 | 61.34 | 59.99 | 61.15 | 3,067,369 | +0.90(+1.50%) |
Dec 07, 2023 | 59.36 | 60.25 | 59.13 | 60.25 | 2,693,107 | +0.98(+1.65%) |
Dec 06, 2023 | 60.03 | 60.40 | 59.21 | 59.27 | 2,653,630 | -0.13(-0.22%) |
Dec 05, 2023 | 59.58 | 60.06 | 59.22 | 59.40 | 4,783,312 | +0.12(+0.21%) |
Dec 04, 2023 | 60.12 | 60.49 | 59.28 | 59.28 | 3,578,915 | -1.44(-2.37%) |
Dec 01, 2023 | 59.21 | 61.04 | 59.18 | 60.72 | 4,850,423 | +1.64(+2.77%) |
Nov 30, 2023 | 58.94 | 59.83 | 58.80 | 59.08 | 4,614,553 | +0.22(+0.37%) |
Nov 29, 2023 | 58.22 | 59.22 | 58.22 | 58.86 | 2,883,213 | +0.80(+1.38%) |
Nov 28, 2023 | 58.44 | 58.60 | 57.91 | 58.06 | 4,472,229 | -0.28(-0.48%) |
Nov 27, 2023 | 58.08 | 58.70 | 58.03 | 58.34 | 5,185,896 | +0.20(+0.34%) |
Nov 24, 2023 | 57.92 | 58.48 | 57.85 | 58.15 | 2,482,962 | +0.50(+0.87%) |
Nov 22, 2023 | 57.34 | 58.07 | 57.27 | 57.65 | 5,144,570 | +0.09(+0.16%) |
Nov 21, 2023 | 56.67 | 57.77 | 56.47 | 57.55 | 7,509,723 | +2.25(+4.07%) |
Nov 20, 2023 | 56.25 | 56.29 | 55.14 | 55.30 | 4,891,744 | -1.38(-2.44%) |
Nov 17, 2023 | 55.83 | 56.93 | 55.83 | 56.69 | 2,920,621 | +0.96(+1.72%) |
Nov 16, 2023 | 56.30 | 56.61 | 55.51 | 55.73 | 3,852,111 | +0.08(+0.14%) |
Nov 15, 2023 | 57.11 | 57.13 | 55.52 | 55.65 | 4,693,830 | -0.96(-1.70%) |
Nov 14, 2023 | 57.26 | 57.87 | 56.55 | 56.61 | 5,456,565 | +0.40(+0.70%) |
Nov 13, 2023 | 55.91 | 56.76 | 55.85 | 56.22 | 2,949,401 | -0.14(-0.25%) |
Nov 10, 2023 | 55.40 | 56.37 | 55.11 | 56.36 | 2,678,547 | +1.38(+2.52%) |
Nov 09, 2023 | 55.85 | 56.36 | 54.72 | 54.97 | 3,392,029 | -0.50(-0.90%) |
Nov 08, 2023 | 54.61 | 55.87 | 54.61 | 55.47 | 3,561,480 | +0.75(+1.38%) |
Nov 07, 2023 | 54.52 | 54.88 | 54.09 | 54.72 | 2,819,567 | +0.40(+0.75%) |
Nov 06, 2023 | 53.68 | 54.81 | 53.55 | 54.31 | 2,274,848 | +0.76(+1.42%) |
Nov 03, 2023 | 54.09 | 54.34 | 53.53 | 53.55 | 2,318,766 | +0.11(+0.21%) |
Nov 02, 2023 | 54.07 | 54.29 | 53.09 | 53.44 | 4,525,549 | +0.03(+0.05%) |