Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.04 | 64.19 | 63.24 | 63.34 | 3,304,155 | -0.48(-0.75%) |
Jan 30, 2024 | 63.78 | 63.89 | 63.55 | 63.82 | 2,317,381 | +0.03(+0.05%) |
Jan 29, 2024 | 63.39 | 63.85 | 63.29 | 63.79 | 1,783,023 | +0.21(+0.33%) |
Jan 26, 2024 | 63.66 | 63.73 | 63.52 | 63.58 | 2,959,647 | +0.57(+0.90%) |
Jan 25, 2024 | 62.89 | 63.02 | 62.62 | 63.01 | 2,879,752 | +0.29(+0.46%) |
Jan 24, 2024 | 63.12 | 63.17 | 62.69 | 62.72 | 3,190,383 | +0.62(+0.99%) |
Jan 23, 2024 | 62.01 | 62.14 | 61.79 | 62.11 | 1,853,188 | -0.15(-0.24%) |
Jan 22, 2024 | 62.28 | 62.44 | 62.17 | 62.25 | 1,628,575 | +0.11(+0.18%) |
Jan 19, 2024 | 61.85 | 62.16 | 61.60 | 62.15 | 2,459,912 | +0.02(+0.03%) |
Jan 18, 2024 | 61.83 | 62.13 | 61.67 | 62.13 | 2,677,696 | +0.55(+0.89%) |
Jan 17, 2024 | 61.32 | 61.60 | 61.06 | 61.58 | 1,941,468 | -0.49(-0.79%) |
Jan 16, 2024 | 62.25 | 62.39 | 61.93 | 62.07 | 2,749,451 | -1.20(-1.90%) |
Jan 12, 2024 | 63.47 | 63.61 | 63.16 | 63.27 | 2,019,304 | +0.18(+0.28%) |
Jan 11, 2024 | 63.34 | 63.44 | 62.55 | 63.09 | 2,392,941 | -0.28(-0.44%) |
Jan 10, 2024 | 63.17 | 63.45 | 63.05 | 63.37 | 2,749,750 | +0.27(+0.43%) |
Jan 09, 2024 | 63.11 | 63.28 | 63.01 | 63.10 | 2,060,858 | -0.64(-1.00%) |
Jan 08, 2024 | 63.25 | 63.74 | 63.20 | 63.74 | 1,952,632 | +0.72(+1.14%) |
Jan 05, 2024 | 62.90 | 63.55 | 62.82 | 63.02 | 2,319,440 | -0.12(-0.19%) |
Jan 04, 2024 | 62.89 | 63.43 | 62.89 | 63.14 | 4,116,887 | +0.36(+0.57%) |
Jan 03, 2024 | 62.62 | 62.95 | 62.46 | 62.78 | 2,697,154 | -0.54(-0.85%) |
Jan 02, 2024 | 63.42 | 63.60 | 63.25 | 63.32 | 2,181,340 | -0.81(-1.26%) |
Dec 29, 2023 | 64.19 | 64.38 | 63.98 | 64.12 | 1,849,613 | +0.06(+0.09%) |
Dec 28, 2023 | 64.29 | 64.44 | 64.03 | 64.06 | 1,682,347 | -0.44(-0.68%) |
Dec 27, 2023 | 64.14 | 64.56 | 64.14 | 64.50 | 2,188,840 | +0.36(+0.56%) |
Dec 26, 2023 | 63.90 | 64.25 | 63.84 | 64.14 | 1,288,877 | +0.40(+0.62%) |
Dec 22, 2023 | 63.84 | 63.98 | 63.55 | 63.75 | 1,587,273 | +0.04(+0.06%) |
Dec 21, 2023 | 63.49 | 63.71 | 63.25 | 63.71 | 1,581,418 | +0.93(+1.49%) |
Dec 20, 2023 | 63.34 | 63.59 | 62.75 | 62.77 | 3,513,157 | -0.75(-1.17%) |
Dec 19, 2023 | 63.21 | 63.54 | 63.21 | 63.52 | 2,927,127 | +0.66(+1.04%) |
Dec 18, 2023 | 62.99 | 63.00 | 62.70 | 62.86 | 2,406,536 | +0.19(+0.30%) |
Dec 15, 2023 | 62.93 | 63.09 | 62.64 | 62.68 | 2,870,037 | -0.70(-1.11%) |
Dec 14, 2023 | 63.21 | 63.62 | 63.04 | 63.38 | 6,229,573 | +0.72(+1.15%) |
Dec 13, 2023 | 61.89 | 62.68 | 61.51 | 62.66 | 2,902,174 | +0.87(+1.41%) |
Dec 12, 2023 | 61.62 | 61.81 | 61.43 | 61.79 | 2,015,667 | +0.11(+0.18%) |
Dec 11, 2023 | 61.46 | 61.71 | 61.42 | 61.68 | 1,136,997 | +0.09(+0.14%) |
Dec 08, 2023 | 61.23 | 61.66 | 61.18 | 61.59 | 1,414,548 | +0.34(+0.55%) |
Dec 07, 2023 | 61.13 | 61.37 | 60.92 | 61.25 | 2,745,673 | +0.22(+0.36%) |
Dec 06, 2023 | 61.44 | 61.55 | 61.02 | 61.04 | 3,031,667 | +0.01(+0.02%) |
Dec 05, 2023 | 61.02 | 61.21 | 60.90 | 61.03 | 2,245,872 | -0.06(-0.10%) |
Dec 04, 2023 | 60.91 | 61.18 | 60.81 | 61.09 | 1,972,824 | -0.34(-0.55%) |
Dec 01, 2023 | 60.81 | 61.52 | 60.80 | 61.42 | 2,837,722 | +0.58(+0.96%) |
Nov 30, 2023 | 60.88 | 61.01 | 60.64 | 60.84 | 2,165,472 | -0.14(-0.23%) |
Nov 29, 2023 | 60.98 | 61.20 | 60.79 | 60.98 | 1,403,591 | +0.28(+0.46%) |
Nov 28, 2023 | 60.54 | 60.87 | 60.46 | 60.70 | 2,099,232 | +0.00(+0.00%) |
Nov 27, 2023 | 60.72 | 60.79 | 60.52 | 60.70 | 2,569,087 | -0.19(-0.31%) |
Nov 24, 2023 | 60.55 | 60.90 | 60.54 | 60.89 | 1,104,453 | +0.64(+1.07%) |
Nov 22, 2023 | 60.17 | 60.27 | 59.90 | 60.25 | 1,856,110 | +0.10(+0.16%) |
Nov 21, 2023 | 60.32 | 60.36 | 60.04 | 60.15 | 1,840,209 | -0.26(-0.42%) |
Nov 20, 2023 | 60.13 | 60.51 | 60.12 | 60.40 | 1,768,763 | +0.28(+0.46%) |
Nov 17, 2023 | 59.88 | 60.14 | 59.73 | 60.13 | 1,425,055 | +0.82(+1.38%) |
Nov 16, 2023 | 59.31 | 59.57 | 59.12 | 59.31 | 1,730,555 | -0.13(-0.22%) |
Nov 15, 2023 | 59.57 | 59.70 | 59.41 | 59.44 | 1,348,135 | -0.01(-0.02%) |
Nov 14, 2023 | 58.93 | 59.53 | 58.93 | 59.45 | 2,749,471 | +1.71(+2.96%) |
Nov 13, 2023 | 57.32 | 57.81 | 57.24 | 57.74 | 1,333,185 | +0.15(+0.26%) |
Nov 10, 2023 | 57.25 | 57.60 | 56.79 | 57.59 | 4,040,661 | +0.27(+0.47%) |
Nov 09, 2023 | 57.84 | 57.97 | 57.28 | 57.32 | 4,134,635 | -0.01(-0.02%) |
Nov 08, 2023 | 57.30 | 57.51 | 57.13 | 57.33 | 3,535,213 | +0.28(+0.48%) |
Nov 07, 2023 | 57.06 | 57.22 | 56.90 | 57.06 | 1,481,044 | -0.26(-0.45%) |
Nov 06, 2023 | 57.54 | 57.61 | 57.21 | 57.31 | 1,533,342 | -0.19(-0.33%) |
Nov 03, 2023 | 57.53 | 57.75 | 57.35 | 57.50 | 2,146,175 | +0.47(+0.83%) |
Nov 02, 2023 | 56.99 | 57.08 | 56.71 | 57.03 | 2,989,417 | +1.22(+2.19%) |