Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.09 | 65.27 | 64.68 | 64.72 | 7,555 | -0.36(-0.55%) |
Jan 30, 2024 | 65.01 | 65.14 | 64.89 | 65.08 | 2,590 | -0.14(-0.21%) |
Jan 29, 2024 | 65.00 | 65.22 | 64.91 | 65.22 | 6,724 | +0.38(+0.58%) |
Jan 26, 2024 | 64.97 | 64.97 | 64.83 | 64.84 | 2,387 | -0.08(-0.12%) |
Jan 25, 2024 | 65.11 | 65.11 | 64.82 | 64.92 | 12,536 | +0.07(+0.11%) |
Jan 24, 2024 | 65.24 | 65.24 | 64.85 | 64.85 | 12,100 | +0.05(+0.08%) |
Jan 23, 2024 | 64.85 | 64.85 | 64.80 | 64.80 | 980 | +0.00(+0.00%) |
Jan 22, 2024 | 64.96 | 65.00 | 64.78 | 64.80 | 2,807 | -0.23(-0.36%) |
Jan 19, 2024 | 64.84 | 65.03 | 64.79 | 65.03 | 41,838 | +0.30(+0.46%) |
Jan 18, 2024 | 64.69 | 64.73 | 64.60 | 64.73 | 6,361 | +0.18(+0.27%) |
Jan 17, 2024 | 64.42 | 64.56 | 64.39 | 64.56 | 6,664 | -0.33(-0.51%) |
Jan 16, 2024 | 65.15 | 65.15 | 64.83 | 64.89 | 6,645 | -0.98(-1.48%) |
Jan 12, 2024 | 66.12 | 66.27 | 65.86 | 65.86 | 3,632 | -0.05(-0.07%) |
Jan 11, 2024 | 65.73 | 65.91 | 65.48 | 65.91 | 6,988 | -0.13(-0.20%) |
Jan 10, 2024 | 65.86 | 66.05 | 65.86 | 66.04 | 336,976 | +0.22(+0.33%) |
Jan 09, 2024 | 65.90 | 65.92 | 65.75 | 65.83 | 7,953 | -0.35(-0.54%) |
Jan 08, 2024 | 65.80 | 66.18 | 65.80 | 66.18 | 5,351 | +0.04(+0.06%) |
Jan 05, 2024 | 65.97 | 66.16 | 65.88 | 66.14 | 4,311 | +0.12(+0.18%) |
Jan 04, 2024 | 66.08 | 66.10 | 65.96 | 66.02 | 4,662 | -0.19(-0.29%) |
Jan 03, 2024 | 66.06 | 66.24 | 66.06 | 66.21 | 11,369 | -0.30(-0.44%) |
Jan 02, 2024 | 66.70 | 66.77 | 66.51 | 66.51 | 7,435 | -0.58(-0.86%) |
Dec 29, 2023 | 66.78 | 67.30 | 66.78 | 67.08 | 8,074 | -0.16(-0.24%) |
Dec 28, 2023 | 67.25 | 67.49 | 67.24 | 67.25 | 17,525 | -0.13(-0.19%) |
Dec 27, 2023 | 67.39 | 67.43 | 67.32 | 67.38 | 44,925 | +0.22(+0.33%) |
Dec 26, 2023 | 67.04 | 67.19 | 67.04 | 67.16 | 10,480 | +0.24(+0.35%) |
Dec 22, 2023 | 67.16 | 67.17 | 66.87 | 66.92 | 12,648 | -0.01(-0.02%) |
Dec 21, 2023 | 66.65 | 66.94 | 66.65 | 66.93 | 7,524 | +0.73(+1.10%) |
Dec 20, 2023 | 66.61 | 66.66 | 66.20 | 66.20 | 22,307 | -0.34(-0.51%) |
Dec 19, 2023 | 66.31 | 66.62 | 66.31 | 66.54 | 26,765 | +0.60(+0.91%) |
Dec 18, 2023 | 66.14 | 66.14 | 65.83 | 65.94 | 20,203 | -0.01(-0.02%) |
Dec 15, 2023 | 65.86 | 66.14 | 65.69 | 65.95 | 27,109 | +0.06(+0.09%) |
Dec 14, 2023 | 65.82 | 66.10 | 65.77 | 65.90 | 28,792 | +0.28(+0.43%) |
Dec 13, 2023 | 64.64 | 65.61 | 64.62 | 65.61 | 6,558 | +1.07(+1.66%) |
Dec 12, 2023 | 64.44 | 64.57 | 64.35 | 64.54 | 5,580 | -0.08(-0.12%) |
Dec 11, 2023 | 64.52 | 64.62 | 64.52 | 64.62 | 6,407 | -0.09(-0.14%) |
Dec 08, 2023 | 64.55 | 64.73 | 64.55 | 64.71 | 16,059 | -0.23(-0.35%) |
Dec 07, 2023 | 64.65 | 65.02 | 64.63 | 64.94 | 4,880 | +0.51(+0.79%) |
Dec 06, 2023 | 64.73 | 64.82 | 64.39 | 64.43 | 4,082 | -0.03(-0.05%) |
Dec 05, 2023 | 64.45 | 64.52 | 64.41 | 64.46 | 5,499 | -0.64(-0.98%) |
Dec 04, 2023 | 65.06 | 65.18 | 64.99 | 65.10 | 4,832 | -0.54(-0.82%) |
Dec 01, 2023 | 64.97 | 65.64 | 64.97 | 65.64 | 7,628 | +0.65(+0.99%) |
Nov 30, 2023 | 64.83 | 65.23 | 64.59 | 64.99 | 6,468 | -0.03(-0.05%) |
Nov 29, 2023 | 65.03 | 65.22 | 65.00 | 65.02 | 6,719 | -0.34(-0.51%) |
Nov 28, 2023 | 65.18 | 65.60 | 65.17 | 65.36 | 10,088 | +0.38(+0.58%) |
Nov 27, 2023 | 64.93 | 64.99 | 64.77 | 64.98 | 13,534 | +0.20(+0.31%) |
Nov 24, 2023 | 64.64 | 64.78 | 64.64 | 64.78 | 1,143 | +0.47(+0.73%) |
Nov 22, 2023 | 64.36 | 64.36 | 64.22 | 64.31 | 1,233 | -0.14(-0.22%) |
Nov 21, 2023 | 64.66 | 64.79 | 64.39 | 64.45 | 22,826 | -0.05(-0.07%) |
Nov 20, 2023 | 64.20 | 64.54 | 64.20 | 64.50 | 5,833 | +0.47(+0.73%) |
Nov 17, 2023 | 63.84 | 64.03 | 63.84 | 64.03 | 1,750 | +0.48(+0.75%) |
Nov 16, 2023 | 63.62 | 63.68 | 63.46 | 63.55 | 6,988 | -0.47(-0.73%) |
Nov 15, 2023 | 63.88 | 64.14 | 63.88 | 64.02 | 4,174 | -0.01(-0.02%) |
Nov 14, 2023 | 63.42 | 64.03 | 63.42 | 64.03 | 5,268 | +1.27(+2.02%) |
Nov 13, 2023 | 62.54 | 62.79 | 62.54 | 62.76 | 2,475 | +0.18(+0.29%) |
Nov 10, 2023 | 62.47 | 62.58 | 62.39 | 62.58 | 4,239 | -0.05(-0.08%) |
Nov 09, 2023 | 63.07 | 63.14 | 62.63 | 62.63 | 3,520 | -0.28(-0.45%) |
Nov 08, 2023 | 63.03 | 63.03 | 62.91 | 62.91 | 3,459 | -0.30(-0.47%) |
Nov 07, 2023 | 63.06 | 63.23 | 63.02 | 63.21 | 5,558 | -0.55(-0.86%) |
Nov 06, 2023 | 63.86 | 63.86 | 63.76 | 63.76 | 6,206 | -0.20(-0.31%) |
Nov 03, 2023 | 63.79 | 64.02 | 63.70 | 63.95 | 11,744 | +0.76(+1.20%) |
Nov 02, 2023 | 63.35 | 63.35 | 63.01 | 63.19 | 5,280 | +0.39(+0.62%) |