Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.07 | 74.23 | 71.31 | 71.73 | 2,212,144 | -2.01(-2.73%) |
Jan 30, 2024 | 74.74 | 75.36 | 73.65 | 73.74 | 1,191,083 | -1.17(-1.56%) |
Jan 29, 2024 | 72.87 | 74.98 | 72.84 | 74.92 | 980,233 | +1.73(+2.37%) |
Jan 26, 2024 | 74.12 | 74.98 | 73.01 | 73.18 | 1,053,206 | -0.66(-0.89%) |
Jan 25, 2024 | 75.24 | 75.51 | 72.49 | 73.84 | 1,654,396 | -0.77(-1.03%) |
Jan 24, 2024 | 71.43 | 75.74 | 70.99 | 74.61 | 2,718,726 | +2.02(+2.78%) |
Jan 23, 2024 | 72.67 | 73.30 | 71.67 | 72.59 | 3,040,402 | +0.75(+1.04%) |
Jan 22, 2024 | 70.53 | 71.95 | 70.09 | 71.84 | 1,803,912 | +2.03(+2.91%) |
Jan 19, 2024 | 68.18 | 69.83 | 67.83 | 69.81 | 979,920 | +1.50(+2.19%) |
Jan 18, 2024 | 68.60 | 68.81 | 67.68 | 68.32 | 1,071,093 | +0.37(+0.55%) |
Jan 17, 2024 | 67.90 | 68.88 | 67.35 | 67.94 | 1,123,193 | -1.10(-1.60%) |
Jan 16, 2024 | 69.35 | 70.11 | 68.74 | 69.04 | 853,189 | -1.68(-2.38%) |
Jan 12, 2024 | 71.47 | 71.99 | 69.90 | 70.73 | 2,053,854 | -0.55(-0.77%) |
Jan 11, 2024 | 71.63 | 71.67 | 70.28 | 71.28 | 1,223,686 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.81 | 70.73 | 71.76 | 979,584 | +0.20(+0.28%) |
Jan 09, 2024 | 71.00 | 71.66 | 70.76 | 71.57 | 886,392 | -0.50(-0.70%) |
Jan 08, 2024 | 71.40 | 72.10 | 70.77 | 72.07 | 1,704,537 | +0.68(+0.95%) |
Jan 05, 2024 | 69.81 | 72.89 | 69.42 | 71.39 | 1,906,919 | +1.40(+2.00%) |
Jan 04, 2024 | 69.68 | 70.61 | 69.34 | 69.99 | 1,018,601 | +0.49(+0.71%) |
Jan 03, 2024 | 70.52 | 70.70 | 69.34 | 69.50 | 781,986 | -2.32(-3.22%) |
Jan 02, 2024 | 70.20 | 72.17 | 69.80 | 71.81 | 884,370 | +0.93(+1.31%) |
Dec 29, 2023 | 71.67 | 71.67 | 70.85 | 70.89 | 552,936 | -0.90(-1.25%) |
Dec 28, 2023 | 71.05 | 71.84 | 70.96 | 71.78 | 411,815 | +0.31(+0.43%) |
Dec 27, 2023 | 71.18 | 71.72 | 70.77 | 71.48 | 431,151 | +0.11(+0.15%) |
Dec 26, 2023 | 70.78 | 71.70 | 70.45 | 71.37 | 466,867 | +0.92(+1.30%) |
Dec 22, 2023 | 70.74 | 71.34 | 70.26 | 70.45 | 550,558 | +0.10(+0.14%) |
Dec 21, 2023 | 70.40 | 71.02 | 69.45 | 70.35 | 730,337 | +0.66(+0.95%) |
Dec 20, 2023 | 71.00 | 71.71 | 69.67 | 69.69 | 807,474 | -1.62(-2.27%) |
Dec 19, 2023 | 70.76 | 71.70 | 70.58 | 71.31 | 776,622 | +0.60(+0.85%) |
Dec 18, 2023 | 71.00 | 71.18 | 70.16 | 70.71 | 899,488 | +0.38(+0.55%) |
Dec 15, 2023 | 71.60 | 71.60 | 69.65 | 70.33 | 3,117,666 | -1.35(-1.88%) |
Dec 14, 2023 | 71.54 | 73.51 | 70.64 | 71.67 | 2,020,499 | +2.25(+3.24%) |
Dec 13, 2023 | 66.34 | 69.52 | 66.04 | 69.43 | 1,127,349 | +3.01(+4.54%) |
Dec 12, 2023 | 67.37 | 67.44 | 66.26 | 66.41 | 809,526 | -1.00(-1.49%) |
Dec 11, 2023 | 67.45 | 67.79 | 67.05 | 67.42 | 688,913 | -0.19(-0.28%) |
Dec 08, 2023 | 66.51 | 67.84 | 66.34 | 67.61 | 963,890 | +1.29(+1.95%) |
Dec 07, 2023 | 65.95 | 66.96 | 65.70 | 66.32 | 763,515 | +0.40(+0.61%) |
Dec 06, 2023 | 66.49 | 67.64 | 65.86 | 65.91 | 1,501,973 | +0.32(+0.48%) |
Dec 05, 2023 | 65.50 | 66.22 | 65.41 | 65.60 | 748,074 | -0.36(-0.55%) |
Dec 04, 2023 | 64.56 | 66.19 | 64.38 | 65.96 | 1,118,578 | +1.25(+1.93%) |
Dec 01, 2023 | 61.97 | 65.00 | 61.43 | 64.71 | 1,179,340 | +2.72(+4.39%) |
Nov 30, 2023 | 61.61 | 62.52 | 60.96 | 61.99 | 1,047,066 | +0.49(+0.80%) |
Nov 29, 2023 | 60.46 | 61.87 | 60.25 | 61.50 | 1,012,824 | +1.50(+2.50%) |
Nov 28, 2023 | 60.22 | 60.42 | 59.45 | 60.00 | 549,792 | -0.45(-0.75%) |
Nov 27, 2023 | 59.86 | 60.60 | 59.53 | 60.45 | 690,925 | +0.33(+0.54%) |
Nov 24, 2023 | 60.15 | 60.55 | 59.99 | 60.13 | 169,075 | +0.05(+0.08%) |
Nov 22, 2023 | 60.58 | 60.87 | 59.61 | 60.08 | 390,115 | +0.10(+0.16%) |
Nov 21, 2023 | 60.44 | 60.78 | 59.78 | 59.98 | 650,086 | -0.77(-1.27%) |
Nov 20, 2023 | 61.30 | 61.56 | 60.49 | 60.75 | 827,684 | -0.71(-1.15%) |
Nov 17, 2023 | 61.27 | 61.92 | 60.67 | 61.46 | 949,265 | +0.71(+1.17%) |
Nov 16, 2023 | 61.11 | 61.39 | 60.04 | 60.75 | 1,326,741 | -0.24(-0.39%) |
Nov 15, 2023 | 59.43 | 61.25 | 59.37 | 60.99 | 1,796,892 | +1.64(+2.76%) |
Nov 14, 2023 | 57.26 | 60.36 | 57.26 | 59.35 | 1,492,165 | +3.08(+5.48%) |
Nov 13, 2023 | 55.51 | 56.41 | 54.80 | 56.27 | 715,216 | +0.59(+1.06%) |
Nov 10, 2023 | 55.14 | 55.92 | 54.61 | 55.67 | 719,391 | +0.82(+1.49%) |
Nov 09, 2023 | 55.78 | 56.19 | 54.69 | 54.86 | 1,091,318 | -0.92(-1.64%) |
Nov 08, 2023 | 56.59 | 56.59 | 55.55 | 55.77 | 570,252 | -0.73(-1.29%) |
Nov 07, 2023 | 57.04 | 57.21 | 56.26 | 56.50 | 542,915 | -0.84(-1.46%) |
Nov 06, 2023 | 58.18 | 58.37 | 57.06 | 57.34 | 925,501 | -0.90(-1.54%) |
Nov 03, 2023 | 58.13 | 58.89 | 57.62 | 58.24 | 1,284,778 | +2.19(+3.90%) |
Nov 02, 2023 | 53.69 | 56.07 | 53.43 | 56.05 | 1,206,492 | +2.91(+5.47%) |