Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.10 | 66.33 | 65.42 | 65.48 | 108,016 | -0.98(-1.47%) |
Jan 30, 2024 | 66.82 | 66.86 | 66.34 | 66.46 | 75,719 | -0.38(-0.57%) |
Jan 29, 2024 | 66.47 | 66.89 | 66.34 | 66.84 | 89,743 | +0.29(+0.44%) |
Jan 26, 2024 | 66.90 | 67.09 | 66.40 | 66.54 | 92,748 | -0.69(-1.03%) |
Jan 25, 2024 | 67.61 | 67.91 | 67.09 | 67.23 | 169,653 | +0.56(+0.84%) |
Jan 24, 2024 | 66.85 | 67.20 | 66.62 | 66.68 | 97,391 | +0.22(+0.33%) |
Jan 23, 2024 | 66.06 | 66.48 | 65.98 | 66.46 | 116,681 | +0.40(+0.60%) |
Jan 22, 2024 | 65.93 | 66.37 | 65.85 | 66.06 | 84,012 | +0.36(+0.55%) |
Jan 19, 2024 | 64.48 | 65.78 | 64.48 | 65.70 | 156,911 | +1.76(+2.74%) |
Jan 18, 2024 | 63.47 | 64.02 | 63.39 | 63.94 | 223,662 | +1.18(+1.87%) |
Jan 17, 2024 | 62.94 | 62.94 | 62.31 | 62.77 | 102,265 | -0.58(-0.91%) |
Jan 16, 2024 | 63.12 | 63.52 | 62.79 | 63.35 | 121,461 | +0.06(+0.09%) |
Jan 12, 2024 | 63.41 | 63.54 | 63.07 | 63.29 | 52,836 | +0.30(+0.47%) |
Jan 11, 2024 | 63.06 | 63.16 | 62.35 | 62.99 | 70,550 | +0.00(+0.00%) |
Jan 10, 2024 | 62.79 | 63.06 | 62.36 | 62.99 | 144,101 | +0.22(+0.35%) |
Jan 09, 2024 | 62.41 | 63.00 | 62.37 | 62.77 | 134,650 | -0.09(-0.14%) |
Jan 08, 2024 | 61.87 | 62.86 | 61.87 | 62.86 | 115,925 | +1.13(+1.83%) |
Jan 05, 2024 | 61.74 | 62.14 | 61.60 | 61.73 | 163,933 | +0.01(+0.02%) |
Jan 04, 2024 | 61.69 | 62.15 | 61.68 | 61.72 | 67,134 | -0.39(-0.63%) |
Jan 03, 2024 | 62.32 | 62.46 | 62.04 | 62.11 | 99,753 | -0.79(-1.25%) |
Jan 02, 2024 | 63.29 | 63.29 | 62.52 | 62.90 | 132,221 | -1.02(-1.59%) |
Dec 29, 2023 | 64.22 | 64.22 | 63.68 | 63.91 | 115,458 | -0.30(-0.47%) |
Dec 28, 2023 | 64.24 | 64.34 | 64.11 | 64.21 | 204,853 | +0.02(+0.03%) |
Dec 27, 2023 | 64.26 | 64.27 | 63.98 | 64.19 | 83,639 | -0.01(-0.02%) |
Dec 26, 2023 | 63.68 | 64.33 | 63.68 | 64.20 | 115,588 | +0.52(+0.81%) |
Dec 22, 2023 | 63.70 | 63.91 | 63.34 | 63.68 | 254,796 | +0.24(+0.38%) |
Dec 21, 2023 | 63.22 | 63.49 | 63.02 | 63.45 | 131,718 | +0.87(+1.39%) |
Dec 20, 2023 | 63.52 | 63.69 | 62.57 | 62.57 | 75,999 | -1.09(-1.71%) |
Dec 19, 2023 | 63.50 | 63.71 | 63.49 | 63.66 | 90,895 | +0.21(+0.33%) |
Dec 18, 2023 | 63.39 | 63.55 | 63.10 | 63.45 | 113,843 | +0.05(+0.08%) |
Dec 15, 2023 | 63.42 | 63.83 | 63.33 | 63.41 | 106,087 | +0.05(+0.08%) |
Dec 14, 2023 | 62.98 | 63.53 | 62.98 | 63.36 | 200,120 | +0.73(+1.17%) |
Dec 13, 2023 | 62.08 | 62.74 | 61.77 | 62.62 | 122,671 | +0.68(+1.10%) |
Dec 12, 2023 | 61.70 | 61.98 | 61.66 | 61.94 | 111,594 | -0.26(-0.41%) |
Dec 11, 2023 | 61.18 | 62.25 | 61.18 | 62.20 | 81,278 | +1.17(+1.91%) |
Dec 08, 2023 | 60.61 | 61.13 | 60.55 | 61.03 | 189,542 | +0.36(+0.59%) |
Dec 07, 2023 | 60.33 | 60.82 | 60.21 | 60.67 | 63,708 | +0.54(+0.91%) |
Dec 06, 2023 | 60.84 | 60.84 | 60.07 | 60.13 | 77,258 | -0.25(-0.41%) |
Dec 05, 2023 | 60.42 | 60.49 | 60.24 | 60.38 | 60,919 | -0.33(-0.54%) |
Dec 04, 2023 | 60.52 | 60.72 | 60.26 | 60.70 | 79,549 | -0.23(-0.37%) |
Dec 01, 2023 | 60.24 | 60.94 | 60.14 | 60.93 | 372,390 | +0.50(+0.82%) |
Nov 30, 2023 | 60.36 | 60.43 | 60.02 | 60.43 | 123,609 | +0.23(+0.38%) |
Nov 29, 2023 | 60.41 | 60.82 | 60.19 | 60.21 | 66,898 | +0.26(+0.43%) |
Nov 28, 2023 | 59.89 | 60.11 | 59.69 | 59.95 | 125,207 | -0.10(-0.17%) |
Nov 27, 2023 | 60.07 | 60.37 | 59.96 | 60.05 | 263,949 | -0.28(-0.46%) |
Nov 24, 2023 | 60.08 | 60.33 | 60.07 | 60.33 | 64,597 | +0.18(+0.30%) |
Nov 22, 2023 | 60.27 | 60.45 | 60.02 | 60.15 | 56,140 | +0.29(+0.48%) |
Nov 21, 2023 | 60.11 | 60.12 | 59.77 | 59.86 | 143,148 | -0.57(-0.95%) |
Nov 20, 2023 | 59.81 | 60.55 | 59.81 | 60.43 | 87,883 | +0.62(+1.04%) |
Nov 17, 2023 | 59.58 | 59.94 | 59.54 | 59.81 | 102,813 | +0.23(+0.38%) |
Nov 16, 2023 | 59.54 | 59.77 | 59.27 | 59.58 | 74,973 | -0.17(-0.28%) |
Nov 15, 2023 | 59.66 | 59.99 | 59.62 | 59.75 | 81,863 | +0.36(+0.60%) |
Nov 14, 2023 | 59.01 | 59.50 | 58.94 | 59.39 | 97,865 | +1.39(+2.39%) |
Nov 13, 2023 | 57.98 | 58.15 | 57.86 | 58.01 | 126,942 | -0.28(-0.48%) |
Nov 10, 2023 | 57.39 | 58.33 | 57.23 | 58.29 | 62,991 | +1.29(+2.26%) |
Nov 09, 2023 | 57.34 | 57.77 | 56.96 | 57.00 | 111,984 | -0.27(-0.47%) |
Nov 08, 2023 | 57.21 | 57.31 | 56.90 | 57.27 | 145,452 | +0.16(+0.28%) |
Nov 07, 2023 | 57.04 | 57.35 | 56.95 | 57.11 | 127,390 | +0.12(+0.21%) |
Nov 06, 2023 | 57.03 | 57.07 | 56.68 | 56.99 | 103,974 | +0.02(+0.03%) |
Nov 03, 2023 | 56.33 | 57.26 | 56.33 | 56.97 | 102,440 | +0.92(+1.64%) |
Nov 02, 2023 | 55.56 | 56.12 | 55.46 | 56.05 | 125,830 | +1.15(+2.09%) |