Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.65 | 70.87 | 68.40 | 69.09 | 2,067,470 | +0.38(+0.55%) |
Jan 30, 2024 | 69.54 | 70.05 | 68.59 | 68.71 | 917,279 | -1.32(-1.88%) |
Jan 29, 2024 | 67.81 | 70.58 | 67.73 | 70.03 | 1,450,383 | +2.44(+3.60%) |
Jan 26, 2024 | 69.54 | 69.78 | 67.57 | 67.60 | 1,733,388 | -1.76(-2.53%) |
Jan 25, 2024 | 70.16 | 70.48 | 68.10 | 69.35 | 1,003,000 | -0.12(-0.17%) |
Jan 24, 2024 | 71.19 | 71.19 | 69.37 | 69.47 | 752,672 | -0.83(-1.18%) |
Jan 23, 2024 | 70.62 | 70.79 | 69.64 | 70.30 | 909,531 | +0.34(+0.49%) |
Jan 22, 2024 | 69.87 | 70.24 | 69.14 | 69.96 | 1,106,122 | +1.11(+1.61%) |
Jan 19, 2024 | 67.67 | 69.18 | 66.91 | 68.85 | 1,597,904 | +1.19(+1.76%) |
Jan 18, 2024 | 69.39 | 69.41 | 66.37 | 67.67 | 1,602,194 | -0.98(-1.43%) |
Jan 17, 2024 | 69.01 | 69.23 | 67.29 | 68.64 | 2,909,648 | -1.07(-1.53%) |
Jan 16, 2024 | 67.47 | 69.99 | 67.06 | 69.71 | 2,827,683 | +1.31(+1.91%) |
Jan 12, 2024 | 68.28 | 68.53 | 67.16 | 68.41 | 1,817,159 | +0.80(+1.18%) |
Jan 11, 2024 | 67.10 | 67.63 | 66.27 | 67.61 | 2,059,432 | +0.39(+0.58%) |
Jan 10, 2024 | 66.41 | 67.60 | 66.01 | 67.22 | 985,113 | +1.39(+2.11%) |
Jan 09, 2024 | 66.37 | 67.07 | 65.56 | 65.83 | 1,089,851 | -1.65(-2.44%) |
Jan 08, 2024 | 65.10 | 67.50 | 65.08 | 67.48 | 1,185,398 | +2.58(+3.97%) |
Jan 05, 2024 | 63.05 | 65.17 | 62.97 | 64.90 | 1,973,897 | +1.48(+2.33%) |
Jan 04, 2024 | 63.62 | 64.52 | 62.94 | 63.42 | 2,068,620 | -0.38(-0.59%) |
Jan 03, 2024 | 65.29 | 65.49 | 63.32 | 63.80 | 1,880,081 | -2.67(-4.01%) |
Jan 02, 2024 | 67.66 | 68.37 | 66.18 | 66.47 | 1,310,809 | -2.15(-3.13%) |
Dec 29, 2023 | 69.17 | 69.88 | 68.36 | 68.61 | 781,766 | -0.52(-0.75%) |
Dec 28, 2023 | 68.62 | 69.32 | 68.35 | 69.13 | 672,289 | -0.06(-0.09%) |
Dec 27, 2023 | 68.90 | 69.82 | 68.44 | 69.19 | 942,829 | +0.30(+0.43%) |
Dec 26, 2023 | 68.21 | 69.18 | 67.79 | 68.89 | 746,976 | +0.94(+1.38%) |
Dec 22, 2023 | 68.28 | 68.62 | 67.40 | 67.96 | 964,108 | +0.06(+0.09%) |
Dec 21, 2023 | 66.81 | 68.07 | 66.48 | 67.90 | 1,913,938 | +1.89(+2.86%) |
Dec 20, 2023 | 67.91 | 68.65 | 65.92 | 66.01 | 1,854,507 | -2.57(-3.74%) |
Dec 19, 2023 | 68.98 | 69.59 | 68.13 | 68.58 | 1,569,961 | +0.10(+0.15%) |
Dec 18, 2023 | 68.99 | 69.25 | 67.80 | 68.48 | 1,828,991 | -0.02(-0.03%) |
Dec 15, 2023 | 69.40 | 70.88 | 68.39 | 68.50 | 5,610,045 | -0.79(-1.14%) |
Dec 14, 2023 | 69.01 | 71.45 | 68.87 | 69.28 | 3,549,996 | +1.60(+2.36%) |
Dec 13, 2023 | 63.72 | 67.90 | 63.72 | 67.69 | 2,219,693 | +4.05(+6.37%) |
Dec 12, 2023 | 62.85 | 64.22 | 62.34 | 63.63 | 1,474,185 | +0.85(+1.35%) |
Dec 11, 2023 | 62.40 | 63.67 | 62.40 | 62.78 | 1,042,882 | +0.24(+0.38%) |
Dec 08, 2023 | 62.76 | 64.24 | 62.40 | 62.54 | 1,960,992 | -0.01(-0.02%) |
Dec 07, 2023 | 61.54 | 62.69 | 61.37 | 62.55 | 2,774,022 | +1.11(+1.80%) |
Dec 06, 2023 | 60.72 | 62.31 | 60.47 | 61.44 | 2,322,023 | +1.37(+2.28%) |
Dec 05, 2023 | 59.73 | 60.11 | 58.51 | 60.08 | 2,527,679 | -0.24(-0.40%) |
Dec 04, 2023 | 59.65 | 60.49 | 59.54 | 60.32 | 1,603,231 | +0.00(+0.00%) |
Dec 01, 2023 | 58.50 | 60.74 | 58.50 | 60.32 | 1,794,464 | +1.68(+2.86%) |
Nov 30, 2023 | 58.76 | 58.88 | 57.72 | 58.64 | 2,721,378 | -0.07(-0.12%) |
Nov 29, 2023 | 59.35 | 59.85 | 58.71 | 58.71 | 1,181,216 | +0.10(+0.17%) |
Nov 28, 2023 | 57.71 | 58.88 | 56.77 | 58.61 | 2,584,315 | +0.78(+1.35%) |
Nov 27, 2023 | 58.23 | 58.53 | 57.51 | 57.83 | 2,610,877 | -1.50(-2.52%) |
Nov 24, 2023 | 58.92 | 59.84 | 58.31 | 59.33 | 1,012,429 | +0.22(+0.37%) |
Nov 22, 2023 | 60.13 | 60.13 | 58.46 | 59.11 | 1,186,507 | -0.32(-0.54%) |
Nov 21, 2023 | 59.33 | 60.30 | 59.26 | 59.43 | 2,623,176 | -0.45(-0.75%) |
Nov 20, 2023 | 58.08 | 59.95 | 58.08 | 59.88 | 2,622,382 | +1.66(+2.85%) |
Nov 17, 2023 | 57.20 | 58.37 | 56.76 | 58.22 | 3,165,357 | +1.60(+2.82%) |
Nov 16, 2023 | 57.37 | 57.81 | 56.33 | 56.62 | 1,973,549 | -0.59(-1.04%) |
Nov 15, 2023 | 55.68 | 59.27 | 55.43 | 57.22 | 3,621,060 | +1.36(+2.43%) |
Nov 14, 2023 | 54.06 | 55.95 | 53.96 | 55.86 | 3,918,417 | +3.73(+7.15%) |
Nov 13, 2023 | 52.12 | 52.29 | 51.33 | 52.13 | 2,380,350 | -0.41(-0.78%) |
Nov 10, 2023 | 52.76 | 53.03 | 51.40 | 52.54 | 2,798,778 | -0.39(-0.73%) |
Nov 09, 2023 | 51.78 | 53.00 | 51.23 | 52.93 | 4,344,962 | +1.50(+2.91%) |
Nov 08, 2023 | 51.51 | 52.00 | 50.72 | 51.43 | 2,819,692 | +0.06(+0.12%) |
Nov 07, 2023 | 50.35 | 51.67 | 50.35 | 51.37 | 2,990,438 | +0.94(+1.86%) |
Nov 06, 2023 | 49.89 | 50.64 | 49.20 | 50.44 | 4,332,173 | +0.29(+0.58%) |
Nov 03, 2023 | 48.49 | 50.53 | 48.43 | 50.15 | 3,682,822 | +2.30(+4.81%) |
Nov 02, 2023 | 44.66 | 47.89 | 44.58 | 47.85 | 3,711,854 | +3.99(+9.09%) |