Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.88 | 63.06 | 62.12 | 62.23 | 6,848,560 | -0.97(-1.53%) |
Jan 30, 2024 | 62.55 | 63.36 | 62.32 | 63.20 | 4,479,666 | +0.47(+0.76%) |
Jan 29, 2024 | 62.53 | 62.72 | 62.03 | 62.72 | 4,711,289 | +0.24(+0.38%) |
Jan 26, 2024 | 62.02 | 62.54 | 61.79 | 62.48 | 5,406,740 | +0.67(+1.09%) |
Jan 25, 2024 | 61.14 | 61.83 | 60.73 | 61.81 | 5,850,987 | +1.02(+1.68%) |
Jan 24, 2024 | 60.76 | 61.03 | 60.60 | 60.79 | 5,439,992 | +0.31(+0.51%) |
Jan 23, 2024 | 60.11 | 60.51 | 60.08 | 60.49 | 4,015,293 | -0.03(-0.05%) |
Jan 22, 2024 | 60.03 | 60.63 | 59.78 | 60.52 | 4,909,238 | +0.07(+0.11%) |
Jan 19, 2024 | 60.62 | 60.63 | 60.09 | 60.45 | 3,927,041 | -0.24(-0.39%) |
Jan 18, 2024 | 60.55 | 60.72 | 60.10 | 60.68 | 6,066,953 | +0.31(+0.51%) |
Jan 17, 2024 | 59.98 | 60.43 | 59.68 | 60.38 | 5,818,410 | -0.71(-1.17%) |
Jan 16, 2024 | 62.24 | 62.40 | 61.08 | 61.09 | 6,003,634 | -2.02(-3.20%) |
Jan 12, 2024 | 63.40 | 63.57 | 62.81 | 63.11 | 4,471,235 | +0.59(+0.95%) |
Jan 11, 2024 | 63.09 | 63.10 | 62.08 | 62.51 | 6,935,763 | +0.13(+0.21%) |
Jan 10, 2024 | 63.01 | 63.07 | 62.21 | 62.39 | 5,596,614 | -0.82(-1.30%) |
Jan 09, 2024 | 63.74 | 63.79 | 63.11 | 63.21 | 4,825,004 | -0.71(-1.11%) |
Jan 08, 2024 | 64.21 | 64.21 | 63.48 | 63.92 | 8,592,294 | -1.10(-1.69%) |
Jan 05, 2024 | 65.88 | 66.05 | 64.87 | 65.02 | 6,512,568 | -0.62(-0.95%) |
Jan 04, 2024 | 66.60 | 66.92 | 65.60 | 65.64 | 3,457,378 | -0.56(-0.85%) |
Jan 03, 2024 | 65.37 | 66.36 | 65.22 | 66.20 | 4,437,187 | +1.01(+1.55%) |
Jan 02, 2024 | 65.15 | 65.70 | 64.96 | 65.20 | 4,988,104 | +0.11(+0.17%) |
Dec 29, 2023 | 65.37 | 65.40 | 64.95 | 65.09 | 3,074,777 | +0.35(+0.53%) |
Dec 28, 2023 | 65.32 | 65.48 | 64.74 | 64.74 | 3,262,877 | -0.67(-1.03%) |
Dec 27, 2023 | 65.48 | 65.64 | 65.24 | 65.41 | 3,440,143 | +0.02(+0.03%) |
Dec 26, 2023 | 65.20 | 65.64 | 65.14 | 65.39 | 2,678,998 | +0.30(+0.46%) |
Dec 22, 2023 | 65.30 | 65.49 | 64.93 | 65.10 | 3,525,471 | +0.16(+0.24%) |
Dec 21, 2023 | 64.86 | 65.24 | 64.60 | 64.94 | 9,095,635 | +0.58(+0.91%) |
Dec 20, 2023 | 65.30 | 65.64 | 64.35 | 64.35 | 7,284,818 | -0.44(-0.67%) |
Dec 19, 2023 | 64.66 | 64.88 | 64.44 | 64.79 | 4,923,813 | +0.78(+1.22%) |
Dec 18, 2023 | 64.48 | 64.66 | 63.98 | 64.01 | 4,643,427 | +0.62(+0.98%) |
Dec 15, 2023 | 64.00 | 64.14 | 63.36 | 63.38 | 6,099,262 | -1.39(-2.15%) |
Dec 14, 2023 | 64.35 | 64.90 | 64.19 | 64.78 | 6,999,859 | +1.26(+1.98%) |
Dec 13, 2023 | 62.93 | 63.53 | 62.40 | 63.52 | 5,679,568 | +0.51(+0.82%) |
Dec 12, 2023 | 63.03 | 63.27 | 62.73 | 63.01 | 5,477,121 | -0.18(-0.28%) |
Dec 11, 2023 | 63.43 | 63.79 | 63.10 | 63.19 | 4,659,331 | -0.26(-0.41%) |
Dec 08, 2023 | 62.89 | 63.58 | 62.84 | 63.44 | 5,895,459 | +0.86(+1.38%) |
Dec 07, 2023 | 62.70 | 62.96 | 62.37 | 62.58 | 5,387,614 | +0.22(+0.35%) |
Dec 06, 2023 | 63.41 | 63.44 | 62.35 | 62.37 | 6,535,584 | -1.10(-1.73%) |
Dec 05, 2023 | 63.98 | 64.20 | 63.44 | 63.46 | 6,591,797 | -0.72(-1.13%) |
Dec 04, 2023 | 64.16 | 64.51 | 63.91 | 64.19 | 6,255,965 | -0.53(-0.83%) |
Dec 01, 2023 | 65.00 | 65.52 | 64.69 | 64.72 | 6,626,150 | -0.37(-0.56%) |
Nov 30, 2023 | 65.77 | 66.41 | 64.76 | 65.09 | 6,687,391 | -0.05(-0.08%) |
Nov 29, 2023 | 65.32 | 65.37 | 64.82 | 65.14 | 8,240,206 | -0.15(-0.23%) |
Nov 28, 2023 | 65.48 | 65.78 | 65.20 | 65.28 | 3,107,811 | +0.19(+0.29%) |
Nov 27, 2023 | 65.44 | 65.55 | 64.95 | 65.10 | 3,598,293 | -0.18(-0.27%) |
Nov 24, 2023 | 65.44 | 65.93 | 65.25 | 65.27 | 2,058,659 | +0.56(+0.87%) |
Nov 22, 2023 | 63.77 | 64.82 | 63.49 | 64.71 | 6,238,634 | -1.09(-1.65%) |
Nov 21, 2023 | 65.89 | 66.06 | 65.63 | 65.80 | 3,827,776 | -0.16(-0.24%) |
Nov 20, 2023 | 65.88 | 66.50 | 65.73 | 65.96 | 4,493,809 | +0.80(+1.23%) |
Nov 17, 2023 | 64.57 | 65.49 | 64.57 | 65.16 | 4,836,328 | +1.26(+1.97%) |
Nov 16, 2023 | 63.96 | 64.12 | 63.50 | 63.90 | 5,558,614 | -0.68(-1.05%) |
Nov 15, 2023 | 65.03 | 65.40 | 64.57 | 64.58 | 4,003,950 | -0.41(-0.63%) |
Nov 14, 2023 | 64.66 | 65.25 | 64.61 | 64.99 | 3,784,629 | +0.32(+0.50%) |
Nov 13, 2023 | 64.23 | 64.89 | 64.11 | 64.67 | 4,012,240 | +0.43(+0.67%) |
Nov 10, 2023 | 64.04 | 64.31 | 63.47 | 64.24 | 4,272,702 | +0.77(+1.22%) |
Nov 09, 2023 | 63.35 | 64.04 | 63.34 | 63.46 | 4,615,758 | +0.38(+0.61%) |
Nov 08, 2023 | 63.56 | 63.80 | 62.96 | 63.08 | 6,690,587 | -1.05(-1.63%) |
Nov 07, 2023 | 64.52 | 64.59 | 63.95 | 64.13 | 4,379,806 | -1.31(-2.01%) |
Nov 06, 2023 | 65.97 | 66.05 | 65.41 | 65.44 | 4,536,058 | +0.68(+1.04%) |
Nov 03, 2023 | 65.43 | 65.58 | 64.56 | 64.77 | 6,880,463 | -2.36(-3.52%) |
Nov 02, 2023 | 65.99 | 67.31 | 65.83 | 67.13 | 6,717,275 | +3.09(+4.83%) |