Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.21 | 63.70 | 62.43 | 62.46 | 8,980,812 | -1.45(-2.27%) |
Jan 30, 2024 | 63.12 | 64.01 | 62.91 | 63.91 | 5,680,114 | +0.44(+0.69%) |
Jan 29, 2024 | 63.22 | 63.61 | 62.92 | 63.48 | 5,585,967 | -0.10(-0.16%) |
Jan 26, 2024 | 63.49 | 64.25 | 63.28 | 63.57 | 5,152,220 | +0.33(+0.52%) |
Jan 25, 2024 | 63.48 | 63.58 | 62.68 | 63.25 | 5,946,637 | +0.23(+0.36%) |
Jan 24, 2024 | 64.03 | 64.22 | 62.97 | 63.02 | 6,019,354 | -0.44(-0.69%) |
Jan 23, 2024 | 63.54 | 63.82 | 62.98 | 63.46 | 5,904,986 | +0.29(+0.46%) |
Jan 22, 2024 | 63.39 | 64.07 | 62.83 | 63.17 | 10,113,781 | -0.15(-0.24%) |
Jan 19, 2024 | 62.57 | 63.34 | 61.45 | 63.32 | 12,804,199 | +1.05(+1.69%) |
Jan 18, 2024 | 62.77 | 62.77 | 61.48 | 62.26 | 11,383,754 | -0.72(-1.15%) |
Jan 17, 2024 | 60.49 | 63.41 | 59.24 | 62.99 | 24,865,204 | -0.85(-1.34%) |
Jan 16, 2024 | 63.83 | 64.41 | 63.29 | 63.84 | 12,691,979 | -0.91(-1.41%) |
Jan 12, 2024 | 65.17 | 65.57 | 64.00 | 64.76 | 8,519,578 | -0.03(-0.05%) |
Jan 11, 2024 | 65.01 | 65.19 | 64.35 | 64.79 | 8,354,552 | -0.56(-0.85%) |
Jan 10, 2024 | 65.38 | 65.85 | 65.02 | 65.34 | 8,046,043 | -0.92(-1.39%) |
Jan 09, 2024 | 66.51 | 66.87 | 66.13 | 66.27 | 7,120,709 | -1.04(-1.55%) |
Jan 08, 2024 | 66.51 | 67.66 | 66.03 | 67.31 | 6,579,149 | +0.57(+0.85%) |
Jan 05, 2024 | 66.42 | 67.55 | 66.14 | 66.74 | 7,296,187 | +0.34(+0.51%) |
Jan 04, 2024 | 66.26 | 67.44 | 65.95 | 66.40 | 6,803,284 | -0.16(-0.24%) |
Jan 03, 2024 | 66.56 | 67.12 | 65.82 | 66.56 | 10,728,930 | -2.04(-2.97%) |
Jan 02, 2024 | 67.64 | 68.69 | 67.06 | 68.60 | 10,182,930 | +0.30(+0.44%) |
Dec 29, 2023 | 69.14 | 69.19 | 68.23 | 68.30 | 6,091,974 | -0.74(-1.08%) |
Dec 28, 2023 | 68.82 | 69.33 | 68.76 | 69.04 | 4,383,351 | +0.28(+0.40%) |
Dec 27, 2023 | 68.29 | 68.87 | 67.92 | 68.77 | 4,352,613 | +0.32(+0.46%) |
Dec 26, 2023 | 67.90 | 68.70 | 67.77 | 68.45 | 3,590,524 | +0.37(+0.54%) |
Dec 22, 2023 | 67.75 | 68.63 | 67.54 | 68.08 | 4,489,540 | +0.40(+0.59%) |
Dec 21, 2023 | 67.13 | 68.05 | 66.85 | 67.68 | 8,737,006 | +1.05(+1.58%) |
Dec 20, 2023 | 68.68 | 70.48 | 66.57 | 66.63 | 11,488,814 | -2.60(-3.76%) |
Dec 19, 2023 | 68.76 | 69.34 | 68.37 | 69.23 | 10,857,097 | +0.43(+0.62%) |
Dec 18, 2023 | 70.61 | 70.82 | 68.72 | 68.81 | 12,956,006 | -1.66(-2.35%) |
Dec 15, 2023 | 70.16 | 70.88 | 69.59 | 70.46 | 21,589,332 | +0.04(+0.06%) |
Dec 14, 2023 | 67.22 | 70.65 | 67.22 | 70.42 | 27,162,740 | +4.61(+7.00%) |
Dec 13, 2023 | 64.27 | 65.92 | 63.83 | 65.82 | 14,020,066 | +1.72(+2.68%) |
Dec 12, 2023 | 63.56 | 64.16 | 63.13 | 64.10 | 8,333,363 | +0.55(+0.86%) |
Dec 11, 2023 | 63.49 | 63.90 | 63.18 | 63.55 | 8,397,036 | -0.05(-0.08%) |
Dec 08, 2023 | 62.54 | 63.86 | 62.40 | 63.60 | 10,234,038 | +1.10(+1.76%) |
Dec 07, 2023 | 62.23 | 62.58 | 61.63 | 62.50 | 9,570,108 | +0.79(+1.29%) |
Dec 06, 2023 | 62.43 | 63.15 | 61.64 | 61.71 | 8,606,596 | -0.07(-0.11%) |
Dec 05, 2023 | 61.86 | 61.94 | 61.07 | 61.78 | 7,222,949 | -0.41(-0.65%) |
Dec 04, 2023 | 62.05 | 62.89 | 61.85 | 62.19 | 11,775,513 | -0.52(-0.82%) |
Dec 01, 2023 | 60.43 | 62.71 | 59.92 | 62.70 | 17,256,928 | +1.83(+3.00%) |
Nov 30, 2023 | 59.23 | 61.35 | 59.18 | 60.87 | 20,346,630 | +1.70(+2.87%) |
Nov 29, 2023 | 55.59 | 59.50 | 55.59 | 59.18 | 15,768,231 | +3.77(+6.81%) |
Nov 28, 2023 | 55.56 | 56.19 | 55.19 | 55.40 | 7,921,500 | -0.19(-0.34%) |
Nov 27, 2023 | 55.59 | 55.93 | 55.37 | 55.59 | 8,776,190 | -0.43(-0.76%) |
Nov 24, 2023 | 55.68 | 56.06 | 55.39 | 56.02 | 2,745,564 | +0.50(+0.89%) |
Nov 22, 2023 | 55.91 | 56.07 | 55.02 | 55.52 | 6,880,231 | -0.06(-0.11%) |
Nov 21, 2023 | 55.98 | 56.04 | 55.49 | 55.58 | 4,934,707 | -0.57(-1.01%) |
Nov 20, 2023 | 56.28 | 56.56 | 55.63 | 56.15 | 8,293,568 | -0.22(-0.39%) |
Nov 17, 2023 | 56.00 | 56.39 | 55.44 | 56.37 | 7,421,854 | +1.10(+1.99%) |
Nov 16, 2023 | 55.61 | 55.71 | 54.69 | 55.27 | 10,263,009 | -0.41(-0.73%) |
Nov 15, 2023 | 54.90 | 56.38 | 54.87 | 55.67 | 10,320,084 | +1.28(+2.35%) |
Nov 14, 2023 | 55.20 | 55.53 | 53.85 | 54.39 | 15,469,733 | +0.82(+1.54%) |
Nov 13, 2023 | 53.59 | 54.21 | 53.21 | 53.57 | 9,898,651 | -0.45(-0.83%) |
Nov 10, 2023 | 54.25 | 54.25 | 53.10 | 54.01 | 6,408,706 | +0.25(+0.46%) |
Nov 09, 2023 | 54.60 | 54.75 | 53.57 | 53.77 | 8,607,621 | -0.49(-0.90%) |
Nov 08, 2023 | 54.58 | 54.68 | 53.99 | 54.25 | 6,462,505 | -0.33(-0.60%) |
Nov 07, 2023 | 54.86 | 55.21 | 53.77 | 54.58 | 11,085,949 | -0.39(-0.70%) |
Nov 06, 2023 | 55.31 | 55.54 | 53.94 | 54.96 | 10,734,029 | -0.21(-0.38%) |
Nov 03, 2023 | 55.75 | 56.17 | 54.82 | 55.17 | 12,992,332 | +0.89(+1.64%) |
Nov 02, 2023 | 52.95 | 54.44 | 52.88 | 54.28 | 15,125,457 | +2.09(+3.99%) |