Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.23 | 74.20 | 70.63 | 70.67 | 3,978,420 | -4.82(-6.39%) |
Jan 30, 2024 | 77.17 | 77.63 | 74.73 | 75.49 | 2,043,432 | -1.86(-2.40%) |
Jan 29, 2024 | 75.60 | 77.45 | 75.15 | 77.35 | 1,831,990 | +2.08(+2.76%) |
Jan 26, 2024 | 76.36 | 77.44 | 74.83 | 75.27 | 2,558,536 | -2.80(-3.58%) |
Jan 25, 2024 | 79.46 | 80.42 | 77.04 | 78.07 | 2,884,728 | +0.89(+1.15%) |
Jan 24, 2024 | 77.18 | 79.49 | 76.54 | 77.18 | 2,852,016 | +1.54(+2.03%) |
Jan 23, 2024 | 74.91 | 75.78 | 73.66 | 75.64 | 1,762,263 | +0.94(+1.26%) |
Jan 22, 2024 | 74.97 | 76.12 | 73.92 | 74.70 | 2,391,008 | +0.90(+1.22%) |
Jan 19, 2024 | 70.51 | 73.85 | 69.94 | 73.80 | 3,674,153 | +4.67(+6.76%) |
Jan 18, 2024 | 67.65 | 69.25 | 66.99 | 69.13 | 3,550,967 | +3.92(+6.02%) |
Jan 17, 2024 | 64.67 | 65.42 | 63.05 | 65.21 | 2,386,665 | -1.00(-1.51%) |
Jan 16, 2024 | 65.36 | 67.00 | 64.31 | 66.21 | 2,499,675 | +0.47(+0.71%) |
Jan 12, 2024 | 65.48 | 66.16 | 64.74 | 65.74 | 1,613,125 | +0.61(+0.94%) |
Jan 11, 2024 | 65.13 | 66.08 | 62.45 | 65.13 | 2,498,781 | +0.87(+1.35%) |
Jan 10, 2024 | 62.84 | 64.66 | 62.33 | 64.26 | 3,008,742 | +1.60(+2.55%) |
Jan 09, 2024 | 60.91 | 63.17 | 60.51 | 62.66 | 2,326,921 | +0.23(+0.37%) |
Jan 08, 2024 | 58.85 | 62.47 | 58.80 | 62.43 | 3,368,371 | +4.36(+7.52%) |
Jan 05, 2024 | 58.16 | 59.51 | 57.37 | 58.07 | 2,981,219 | -0.01(-0.02%) |
Jan 04, 2024 | 58.37 | 59.54 | 57.94 | 58.08 | 2,651,099 | -1.31(-2.20%) |
Jan 03, 2024 | 59.82 | 60.63 | 59.14 | 59.39 | 3,748,584 | -2.12(-3.44%) |
Jan 02, 2024 | 63.82 | 64.19 | 60.13 | 61.50 | 5,174,608 | -5.11(-7.68%) |
Dec 29, 2023 | 67.26 | 67.74 | 65.62 | 66.61 | 2,371,871 | -0.75(-1.11%) |
Dec 28, 2023 | 67.70 | 67.98 | 67.16 | 67.36 | 2,171,342 | +0.16(+0.24%) |
Dec 27, 2023 | 67.10 | 67.50 | 66.27 | 67.20 | 2,181,211 | +0.03(+0.04%) |
Dec 26, 2023 | 66.53 | 67.54 | 66.52 | 67.17 | 1,443,176 | +0.90(+1.36%) |
Dec 22, 2023 | 66.70 | 66.90 | 65.36 | 66.28 | 1,941,963 | +0.13(+0.20%) |
Dec 21, 2023 | 65.91 | 66.59 | 64.52 | 66.15 | 3,233,963 | +2.08(+3.24%) |
Dec 20, 2023 | 66.73 | 67.56 | 64.05 | 64.07 | 2,987,708 | -3.02(-4.51%) |
Dec 19, 2023 | 66.30 | 67.15 | 66.19 | 67.09 | 1,982,531 | +0.72(+1.08%) |
Dec 18, 2023 | 65.79 | 66.81 | 64.91 | 66.37 | 2,767,608 | +0.53(+0.80%) |
Dec 15, 2023 | 64.48 | 66.94 | 64.48 | 65.84 | 3,077,550 | +1.01(+1.55%) |
Dec 14, 2023 | 65.59 | 66.25 | 63.43 | 64.84 | 3,985,594 | -0.57(-0.87%) |
Dec 13, 2023 | 64.22 | 65.87 | 63.73 | 65.40 | 5,300,480 | +1.67(+2.61%) |
Dec 12, 2023 | 61.69 | 63.81 | 61.65 | 63.74 | 2,941,555 | +1.25(+2.00%) |
Dec 11, 2023 | 60.29 | 62.53 | 60.00 | 62.49 | 3,593,068 | +1.54(+2.52%) |
Dec 08, 2023 | 59.09 | 61.10 | 58.77 | 60.96 | 3,313,886 | +1.51(+2.53%) |
Dec 07, 2023 | 58.05 | 59.76 | 57.83 | 59.45 | 3,031,795 | +2.05(+3.58%) |
Dec 06, 2023 | 60.00 | 60.26 | 57.30 | 57.39 | 4,607,701 | -1.53(-2.59%) |
Dec 05, 2023 | 56.91 | 59.15 | 56.91 | 58.92 | 4,285,210 | +0.99(+1.70%) |
Dec 04, 2023 | 58.29 | 58.29 | 55.97 | 57.93 | 3,933,972 | -2.16(-3.60%) |
Dec 01, 2023 | 59.19 | 60.45 | 58.39 | 60.10 | 5,313,136 | +0.43(+0.72%) |
Nov 30, 2023 | 60.19 | 60.48 | 58.26 | 59.67 | 4,206,697 | +0.07(+0.12%) |
Nov 29, 2023 | 60.64 | 61.47 | 59.44 | 59.60 | 3,780,600 | +0.19(+0.32%) |
Nov 28, 2023 | 58.48 | 59.90 | 58.48 | 59.41 | 3,355,377 | +0.33(+0.56%) |
Nov 27, 2023 | 58.88 | 60.13 | 58.56 | 59.08 | 2,884,567 | -0.05(-0.08%) |
Nov 24, 2023 | 59.16 | 59.32 | 58.46 | 59.13 | 1,888,170 | -0.40(-0.67%) |
Nov 22, 2023 | 59.98 | 61.04 | 59.04 | 59.53 | 4,016,106 | +0.76(+1.29%) |
Nov 21, 2023 | 59.46 | 59.69 | 58.13 | 58.77 | 3,342,565 | -1.56(-2.58%) |
Nov 20, 2023 | 57.88 | 60.73 | 57.88 | 60.33 | 4,332,846 | +2.55(+4.42%) |
Nov 17, 2023 | 57.66 | 58.44 | 57.03 | 57.77 | 4,567,362 | -0.41(-0.70%) |
Nov 16, 2023 | 56.99 | 58.37 | 56.66 | 58.18 | 4,075,487 | +0.85(+1.48%) |
Nov 15, 2023 | 57.84 | 58.15 | 56.70 | 57.33 | 3,697,132 | +0.18(+0.31%) |
Nov 14, 2023 | 56.35 | 57.57 | 55.87 | 57.16 | 5,364,535 | +3.25(+6.03%) |
Nov 13, 2023 | 54.19 | 54.35 | 53.23 | 53.90 | 4,339,391 | -0.96(-1.75%) |
Nov 10, 2023 | 52.02 | 55.01 | 51.70 | 54.86 | 4,994,976 | +3.89(+7.63%) |
Nov 09, 2023 | 51.86 | 53.06 | 50.74 | 50.97 | 5,553,544 | -0.76(-1.47%) |
Nov 08, 2023 | 51.33 | 51.99 | 50.68 | 51.73 | 3,873,525 | +0.82(+1.61%) |
Nov 07, 2023 | 49.62 | 51.31 | 49.43 | 50.91 | 4,036,276 | +1.65(+3.34%) |
Nov 06, 2023 | 48.43 | 49.31 | 48.08 | 49.27 | 2,904,853 | +0.96(+1.98%) |
Nov 03, 2023 | 46.98 | 48.92 | 46.46 | 48.31 | 5,100,106 | +1.35(+2.87%) |
Nov 02, 2023 | 45.96 | 47.05 | 45.68 | 46.96 | 5,188,942 | +2.27(+5.09%) |