Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.90 | 71.89 | 68.39 | 68.48 | 295,176 | -1.56(-2.23%) |
Jan 30, 2024 | 70.90 | 71.38 | 69.99 | 70.04 | 160,670 | -1.26(-1.77%) |
Jan 29, 2024 | 69.30 | 71.68 | 68.90 | 71.30 | 245,036 | +1.96(+2.83%) |
Jan 26, 2024 | 69.90 | 70.33 | 69.00 | 69.34 | 195,240 | -0.03(-0.04%) |
Jan 25, 2024 | 69.08 | 69.78 | 68.42 | 69.37 | 207,260 | +1.80(+2.66%) |
Jan 24, 2024 | 70.65 | 70.65 | 67.27 | 67.57 | 238,726 | -2.11(-3.03%) |
Jan 23, 2024 | 72.03 | 72.22 | 68.82 | 69.68 | 267,868 | -2.32(-3.22%) |
Jan 22, 2024 | 70.89 | 72.21 | 70.69 | 72.00 | 216,842 | +2.02(+2.89%) |
Jan 19, 2024 | 69.54 | 70.55 | 68.27 | 69.98 | 149,548 | +0.73(+1.05%) |
Jan 18, 2024 | 67.73 | 69.34 | 67.12 | 69.25 | 213,477 | +2.52(+3.78%) |
Jan 17, 2024 | 66.87 | 67.84 | 66.05 | 66.73 | 287,489 | -1.43(-2.10%) |
Jan 16, 2024 | 67.36 | 68.28 | 66.93 | 68.16 | 267,794 | -0.02(-0.03%) |
Jan 12, 2024 | 69.82 | 69.94 | 67.70 | 68.18 | 214,703 | -0.51(-0.74%) |
Jan 11, 2024 | 68.08 | 68.82 | 67.17 | 68.69 | 232,814 | +0.06(+0.09%) |
Jan 10, 2024 | 68.60 | 69.75 | 68.17 | 68.63 | 238,154 | -0.27(-0.39%) |
Jan 09, 2024 | 69.31 | 69.89 | 68.61 | 68.90 | 232,982 | -1.66(-2.35%) |
Jan 08, 2024 | 68.53 | 70.60 | 68.37 | 70.56 | 238,226 | +2.34(+3.43%) |
Jan 05, 2024 | 67.96 | 69.92 | 67.74 | 68.22 | 291,618 | -0.76(-1.10%) |
Jan 04, 2024 | 69.76 | 69.76 | 68.15 | 68.98 | 763,135 | -0.52(-0.75%) |
Jan 03, 2024 | 73.61 | 73.61 | 69.45 | 69.50 | 481,787 | -5.20(-6.96%) |
Jan 02, 2024 | 73.35 | 74.82 | 73.02 | 74.70 | 287,395 | +0.44(+0.59%) |
Dec 29, 2023 | 74.85 | 75.34 | 74.00 | 74.26 | 207,018 | -1.04(-1.38%) |
Dec 28, 2023 | 75.43 | 76.41 | 75.19 | 75.30 | 194,829 | -1.06(-1.39%) |
Dec 27, 2023 | 77.11 | 77.75 | 76.12 | 76.36 | 224,375 | -0.52(-0.68%) |
Dec 26, 2023 | 75.11 | 77.11 | 74.65 | 76.88 | 231,319 | +2.29(+3.07%) |
Dec 22, 2023 | 74.07 | 75.02 | 73.65 | 74.59 | 246,343 | +0.87(+1.18%) |
Dec 21, 2023 | 74.48 | 74.86 | 72.37 | 73.72 | 325,802 | +0.59(+0.81%) |
Dec 20, 2023 | 73.92 | 76.10 | 73.09 | 73.13 | 346,122 | -0.82(-1.11%) |
Dec 19, 2023 | 72.94 | 74.45 | 72.58 | 73.95 | 429,647 | +1.93(+2.68%) |
Dec 18, 2023 | 71.58 | 72.36 | 70.72 | 72.02 | 352,347 | -0.63(-0.87%) |
Dec 15, 2023 | 73.00 | 73.68 | 72.01 | 72.65 | 712,427 | -0.39(-0.53%) |
Dec 14, 2023 | 70.57 | 73.36 | 69.39 | 73.04 | 502,051 | +4.52(+6.60%) |
Dec 13, 2023 | 66.42 | 68.80 | 64.40 | 68.52 | 352,649 | +2.77(+4.21%) |
Dec 12, 2023 | 66.65 | 66.70 | 65.56 | 65.75 | 372,773 | -0.67(-1.01%) |
Dec 11, 2023 | 66.25 | 67.08 | 66.06 | 66.42 | 353,459 | +0.01(+0.02%) |
Dec 08, 2023 | 65.19 | 66.50 | 64.80 | 66.41 | 227,107 | +1.18(+1.81%) |
Dec 07, 2023 | 65.17 | 65.46 | 64.34 | 65.23 | 237,066 | +0.29(+0.45%) |
Dec 06, 2023 | 64.60 | 66.73 | 64.60 | 64.94 | 322,659 | +1.06(+1.66%) |
Dec 05, 2023 | 63.83 | 64.09 | 63.27 | 63.88 | 283,844 | -0.07(-0.11%) |
Dec 04, 2023 | 62.01 | 64.10 | 62.01 | 63.95 | 363,846 | +1.42(+2.27%) |
Dec 01, 2023 | 60.28 | 62.60 | 60.28 | 62.53 | 315,896 | +2.34(+3.89%) |
Nov 30, 2023 | 60.99 | 61.33 | 59.78 | 60.19 | 384,076 | -0.62(-1.02%) |
Nov 29, 2023 | 60.60 | 61.28 | 60.20 | 60.81 | 277,637 | +1.08(+1.81%) |
Nov 28, 2023 | 59.37 | 60.06 | 58.85 | 59.73 | 331,417 | +0.40(+0.67%) |
Nov 27, 2023 | 59.88 | 59.88 | 58.95 | 59.33 | 254,580 | -0.76(-1.26%) |
Nov 24, 2023 | 59.68 | 60.44 | 59.63 | 60.09 | 90,165 | +0.24(+0.40%) |
Nov 22, 2023 | 59.46 | 60.45 | 59.43 | 59.85 | 244,494 | +1.18(+2.01%) |
Nov 21, 2023 | 59.46 | 59.83 | 58.62 | 58.67 | 192,016 | -1.26(-2.10%) |
Nov 20, 2023 | 59.61 | 60.00 | 58.75 | 59.93 | 287,060 | +0.57(+0.96%) |
Nov 17, 2023 | 59.05 | 59.40 | 58.34 | 59.36 | 574,717 | +0.86(+1.47%) |
Nov 16, 2023 | 61.12 | 61.38 | 58.46 | 58.50 | 512,039 | -2.64(-4.32%) |
Nov 15, 2023 | 62.37 | 62.74 | 60.89 | 61.14 | 550,255 | -1.14(-1.83%) |
Nov 14, 2023 | 58.62 | 63.16 | 58.62 | 62.28 | 646,623 | +6.29(+11.23%) |
Nov 13, 2023 | 55.29 | 56.27 | 54.84 | 55.99 | 318,721 | +0.14(+0.25%) |
Nov 10, 2023 | 54.41 | 56.24 | 53.84 | 55.85 | 368,101 | +1.73(+3.20%) |
Nov 09, 2023 | 56.51 | 56.61 | 53.98 | 54.12 | 426,991 | -2.16(-3.84%) |
Nov 08, 2023 | 57.22 | 57.27 | 55.80 | 56.28 | 301,094 | -0.61(-1.07%) |
Nov 07, 2023 | 56.40 | 57.31 | 55.81 | 56.89 | 364,403 | +0.39(+0.69%) |
Nov 06, 2023 | 59.00 | 59.24 | 56.32 | 56.50 | 368,384 | -2.99(-5.03%) |
Nov 03, 2023 | 57.54 | 60.51 | 56.25 | 59.49 | 622,618 | +3.78(+6.79%) |
Nov 02, 2023 | 56.30 | 58.30 | 54.26 | 55.71 | 705,065 | +0.03(+0.05%) |