Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.67 | 66.87 | 64.79 | 64.85 | 1,010,248 | -1.69(-2.55%) |
Jan 30, 2024 | 66.00 | 66.87 | 66.00 | 66.54 | 490,277 | +0.18(+0.27%) |
Jan 29, 2024 | 66.11 | 66.59 | 65.77 | 66.36 | 692,616 | +0.20(+0.30%) |
Jan 26, 2024 | 66.47 | 66.83 | 66.02 | 66.17 | 997,577 | +0.01(+0.01%) |
Jan 25, 2024 | 66.60 | 66.81 | 65.49 | 66.16 | 854,631 | +0.52(+0.78%) |
Jan 24, 2024 | 66.94 | 66.95 | 65.63 | 65.64 | 597,387 | -0.94(-1.41%) |
Jan 23, 2024 | 67.07 | 67.27 | 66.24 | 66.58 | 716,230 | -0.05(-0.07%) |
Jan 22, 2024 | 66.58 | 66.98 | 66.32 | 66.63 | 397,402 | +0.26(+0.39%) |
Jan 19, 2024 | 65.85 | 66.38 | 65.37 | 66.37 | 594,164 | +0.56(+0.86%) |
Jan 18, 2024 | 65.11 | 65.88 | 64.56 | 65.81 | 1,024,880 | +0.92(+1.42%) |
Jan 17, 2024 | 64.42 | 65.37 | 64.36 | 64.89 | 588,702 | -0.47(-0.71%) |
Jan 16, 2024 | 64.39 | 65.41 | 63.96 | 65.35 | 830,636 | +0.81(+1.26%) |
Jan 12, 2024 | 66.19 | 66.19 | 64.49 | 64.54 | 740,733 | -1.12(-1.70%) |
Jan 11, 2024 | 65.78 | 65.85 | 65.03 | 65.66 | 496,748 | -0.09(-0.14%) |
Jan 10, 2024 | 65.63 | 66.15 | 65.37 | 65.75 | 515,667 | -0.14(-0.21%) |
Jan 09, 2024 | 65.63 | 66.07 | 65.46 | 65.89 | 487,384 | -0.21(-0.31%) |
Jan 08, 2024 | 65.91 | 66.39 | 65.68 | 66.10 | 612,767 | -0.10(-0.15%) |
Jan 05, 2024 | 64.70 | 66.37 | 64.62 | 66.20 | 1,062,595 | +1.24(+1.91%) |
Jan 04, 2024 | 64.60 | 65.28 | 64.41 | 64.96 | 634,702 | +0.28(+0.43%) |
Jan 03, 2024 | 65.61 | 65.61 | 64.32 | 64.68 | 964,480 | -1.54(-2.32%) |
Jan 02, 2024 | 66.37 | 67.09 | 66.03 | 66.22 | 866,357 | -0.54(-0.82%) |
Dec 29, 2023 | 67.16 | 67.48 | 66.72 | 66.76 | 524,809 | -0.71(-1.06%) |
Dec 28, 2023 | 67.23 | 67.75 | 67.12 | 67.47 | 425,593 | +0.22(+0.32%) |
Dec 27, 2023 | 67.41 | 67.64 | 67.06 | 67.26 | 425,986 | -0.11(-0.16%) |
Dec 26, 2023 | 67.55 | 67.75 | 67.22 | 67.36 | 454,525 | -0.21(-0.31%) |
Dec 22, 2023 | 67.48 | 67.96 | 66.94 | 67.57 | 558,971 | +0.31(+0.46%) |
Dec 21, 2023 | 67.28 | 67.38 | 66.63 | 67.27 | 1,098,565 | +0.56(+0.85%) |
Dec 20, 2023 | 67.92 | 67.95 | 66.35 | 66.70 | 1,138,210 | -1.43(-2.09%) |
Dec 19, 2023 | 68.37 | 68.52 | 67.98 | 68.13 | 1,024,759 | +0.33(+0.48%) |
Dec 18, 2023 | 68.63 | 68.63 | 67.71 | 67.80 | 659,270 | -0.49(-0.71%) |
Dec 15, 2023 | 68.27 | 68.93 | 68.10 | 68.29 | 1,737,621 | -0.07(-0.10%) |
Dec 14, 2023 | 67.50 | 69.28 | 67.50 | 68.36 | 1,250,435 | +1.12(+1.67%) |
Dec 13, 2023 | 64.61 | 67.29 | 64.58 | 67.24 | 1,220,765 | +2.39(+3.68%) |
Dec 12, 2023 | 65.04 | 65.07 | 64.33 | 64.85 | 592,182 | -0.09(-0.14%) |
Dec 11, 2023 | 64.87 | 65.19 | 64.57 | 64.94 | 571,678 | +0.13(+0.20%) |
Dec 08, 2023 | 64.64 | 65.17 | 63.99 | 64.81 | 741,093 | +0.01(+0.02%) |
Dec 07, 2023 | 64.30 | 64.99 | 63.83 | 64.80 | 1,069,825 | +0.52(+0.80%) |
Dec 06, 2023 | 65.13 | 65.72 | 63.82 | 64.28 | 1,162,853 | -0.36(-0.55%) |
Dec 05, 2023 | 65.38 | 65.68 | 64.11 | 64.64 | 904,661 | -1.13(-1.72%) |
Dec 04, 2023 | 66.12 | 66.70 | 65.37 | 65.77 | 811,068 | -0.59(-0.90%) |
Dec 01, 2023 | 65.50 | 66.42 | 65.35 | 66.36 | 1,085,605 | +0.86(+1.32%) |
Nov 30, 2023 | 64.24 | 67.24 | 63.88 | 65.50 | 1,290,774 | +1.47(+2.30%) |
Nov 29, 2023 | 63.83 | 64.26 | 63.58 | 64.03 | 776,247 | +0.67(+1.06%) |
Nov 28, 2023 | 63.72 | 63.72 | 63.03 | 63.36 | 709,855 | -0.31(-0.48%) |
Nov 27, 2023 | 63.28 | 63.79 | 63.09 | 63.67 | 1,253,462 | -0.10(-0.15%) |
Nov 24, 2023 | 63.05 | 64.03 | 62.98 | 63.76 | 474,022 | +0.54(+0.86%) |
Nov 22, 2023 | 63.66 | 63.87 | 62.90 | 63.22 | 746,105 | -0.21(-0.33%) |
Nov 21, 2023 | 63.57 | 64.24 | 63.12 | 63.43 | 912,210 | -0.32(-0.50%) |
Nov 20, 2023 | 62.61 | 64.07 | 62.17 | 63.74 | 1,082,294 | +0.88(+1.40%) |
Nov 17, 2023 | 62.37 | 63.60 | 62.29 | 62.87 | 1,469,313 | +0.15(+0.24%) |
Nov 16, 2023 | 60.67 | 62.83 | 60.22 | 62.72 | 2,555,714 | +2.31(+3.82%) |
Nov 15, 2023 | 59.84 | 60.95 | 59.84 | 60.41 | 1,007,669 | +0.66(+1.11%) |
Nov 14, 2023 | 57.93 | 59.83 | 57.93 | 59.75 | 871,075 | +3.04(+5.36%) |
Nov 13, 2023 | 56.96 | 57.10 | 56.50 | 56.71 | 489,061 | -0.41(-0.73%) |
Nov 10, 2023 | 56.66 | 57.14 | 56.36 | 57.13 | 519,794 | +0.56(+0.99%) |
Nov 09, 2023 | 57.28 | 57.49 | 56.45 | 56.56 | 661,792 | -0.18(-0.31%) |
Nov 08, 2023 | 56.79 | 57.01 | 56.49 | 56.74 | 469,360 | +0.14(+0.24%) |
Nov 07, 2023 | 56.61 | 56.74 | 56.27 | 56.60 | 525,357 | -0.34(-0.59%) |
Nov 06, 2023 | 58.07 | 58.07 | 56.61 | 56.94 | 494,965 | -1.07(-1.84%) |
Nov 03, 2023 | 57.37 | 58.43 | 57.31 | 58.00 | 642,659 | +1.55(+2.74%) |
Nov 02, 2023 | 55.73 | 56.56 | 55.73 | 56.45 | 697,684 | +1.44(+2.62%) |