Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.56 | 65.70 | 64.31 | 64.36 | 18,743 | -1.44(-2.19%) |
Jan 30, 2024 | 65.60 | 65.82 | 65.43 | 65.80 | 11,677 | -0.05(-0.08%) |
Jan 29, 2024 | 64.92 | 65.85 | 64.81 | 65.85 | 7,780 | +0.85(+1.31%) |
Jan 26, 2024 | 65.08 | 65.49 | 64.82 | 65.00 | 24,741 | +0.11(+0.17%) |
Jan 25, 2024 | 65.67 | 65.67 | 64.39 | 64.89 | 38,968 | +0.26(+0.40%) |
Jan 24, 2024 | 66.09 | 66.09 | 64.63 | 64.63 | 21,007 | -0.64(-0.98%) |
Jan 23, 2024 | 65.98 | 65.98 | 65.17 | 65.27 | 8,560 | -0.33(-0.50%) |
Jan 22, 2024 | 64.89 | 65.77 | 64.89 | 65.60 | 15,496 | +0.97(+1.50%) |
Jan 19, 2024 | 64.25 | 64.63 | 63.43 | 64.63 | 11,885 | +0.76(+1.19%) |
Jan 18, 2024 | 63.41 | 63.93 | 63.18 | 63.87 | 48,627 | +0.67(+1.06%) |
Jan 17, 2024 | 62.88 | 63.20 | 62.59 | 63.20 | 7,814 | -0.21(-0.33%) |
Jan 16, 2024 | 63.31 | 63.59 | 63.10 | 63.41 | 20,189 | -0.40(-0.62%) |
Jan 12, 2024 | 64.45 | 64.45 | 63.59 | 63.81 | 24,606 | -0.04(-0.06%) |
Jan 11, 2024 | 63.75 | 63.86 | 63.00 | 63.85 | 22,417 | +0.01(+0.01%) |
Jan 10, 2024 | 63.76 | 63.96 | 63.30 | 63.84 | 9,398 | +0.01(+0.01%) |
Jan 09, 2024 | 63.77 | 64.22 | 63.75 | 63.83 | 6,740 | -0.53(-0.82%) |
Jan 08, 2024 | 63.23 | 64.36 | 63.16 | 64.36 | 5,813 | +1.18(+1.87%) |
Jan 05, 2024 | 63.04 | 63.80 | 63.04 | 63.18 | 26,006 | -0.32(-0.50%) |
Jan 04, 2024 | 63.51 | 63.90 | 63.50 | 63.50 | 6,229 | -0.13(-0.20%) |
Jan 03, 2024 | 64.58 | 64.58 | 63.51 | 63.63 | 21,258 | -1.60(-2.45%) |
Jan 02, 2024 | 65.14 | 65.80 | 65.01 | 65.23 | 11,438 | -0.51(-0.78%) |
Dec 29, 2023 | 66.55 | 66.55 | 65.74 | 65.74 | 11,026 | -0.90(-1.35%) |
Dec 28, 2023 | 66.76 | 66.88 | 66.48 | 66.64 | 22,854 | -0.26(-0.39%) |
Dec 27, 2023 | 66.99 | 67.04 | 66.68 | 66.90 | 11,203 | +0.07(+0.10%) |
Dec 26, 2023 | 66.22 | 66.91 | 66.22 | 66.83 | 9,831 | +0.70(+1.06%) |
Dec 22, 2023 | 66.07 | 66.32 | 65.87 | 66.13 | 11,624 | +0.45(+0.68%) |
Dec 21, 2023 | 65.76 | 65.77 | 65.15 | 65.68 | 13,436 | +1.01(+1.56%) |
Dec 20, 2023 | 65.48 | 66.26 | 64.67 | 64.67 | 16,268 | -1.07(-1.63%) |
Dec 19, 2023 | 64.87 | 65.74 | 64.87 | 65.74 | 6,034 | +1.39(+2.16%) |
Dec 18, 2023 | 64.83 | 64.83 | 64.24 | 64.35 | 16,326 | -0.14(-0.22%) |
Dec 15, 2023 | 65.46 | 65.46 | 64.15 | 64.49 | 18,914 | -0.40(-0.62%) |
Dec 14, 2023 | 63.65 | 65.05 | 63.65 | 64.90 | 27,468 | +1.99(+3.16%) |
Dec 13, 2023 | 61.09 | 62.90 | 60.75 | 62.90 | 9,536 | +1.76(+2.87%) |
Dec 12, 2023 | 61.07 | 61.26 | 60.73 | 61.15 | 11,973 | +0.10(+0.16%) |
Dec 11, 2023 | 60.55 | 61.08 | 60.55 | 61.05 | 21,588 | +0.20(+0.33%) |
Dec 08, 2023 | 60.08 | 61.21 | 60.08 | 60.85 | 18,216 | +0.52(+0.86%) |
Dec 07, 2023 | 59.91 | 60.33 | 59.91 | 60.33 | 11,577 | +0.36(+0.60%) |
Dec 06, 2023 | 60.76 | 60.79 | 59.91 | 59.97 | 5,334 | -0.09(-0.15%) |
Dec 05, 2023 | 60.90 | 60.90 | 59.89 | 60.06 | 22,898 | -1.01(-1.65%) |
Dec 04, 2023 | 61.79 | 61.79 | 60.34 | 61.07 | 76,498 | +0.33(+0.54%) |
Dec 01, 2023 | 59.27 | 60.74 | 59.14 | 60.74 | 18,900 | +1.35(+2.27%) |
Nov 30, 2023 | 59.51 | 59.51 | 59.03 | 59.39 | 17,359 | +0.23(+0.39%) |
Nov 29, 2023 | 59.40 | 59.90 | 59.16 | 59.16 | 19,839 | +0.01(+0.02%) |
Nov 28, 2023 | 59.67 | 59.73 | 59.05 | 59.15 | 44,015 | -0.41(-0.69%) |
Nov 27, 2023 | 59.56 | 59.85 | 59.55 | 59.56 | 22,082 | -0.41(-0.68%) |
Nov 24, 2023 | 59.67 | 59.97 | 59.67 | 59.97 | 2,369 | +0.43(+0.72%) |
Nov 22, 2023 | 59.89 | 59.89 | 59.53 | 59.54 | 71,463 | +0.32(+0.54%) |
Nov 21, 2023 | 59.39 | 59.72 | 59.22 | 59.22 | 15,343 | -0.29(-0.49%) |
Nov 20, 2023 | 59.31 | 59.70 | 59.17 | 59.51 | 46,058 | +0.43(+0.73%) |
Nov 17, 2023 | 58.98 | 59.21 | 58.89 | 59.08 | 14,058 | +0.34(+0.58%) |
Nov 16, 2023 | 59.22 | 59.26 | 58.47 | 58.74 | 15,689 | -0.61(-1.03%) |
Nov 15, 2023 | 59.46 | 60.03 | 59.21 | 59.35 | 34,583 | +0.29(+0.49%) |
Nov 14, 2023 | 57.69 | 59.14 | 57.69 | 59.06 | 10,749 | +2.59(+4.58%) |
Nov 13, 2023 | 56.42 | 56.68 | 56.14 | 56.47 | 10,106 | -0.10(-0.18%) |
Nov 10, 2023 | 55.92 | 56.57 | 55.71 | 56.57 | 9,341 | +1.08(+1.94%) |
Nov 09, 2023 | 56.26 | 56.37 | 55.50 | 55.50 | 10,481 | -0.61(-1.09%) |
Nov 08, 2023 | 56.76 | 56.77 | 56.05 | 56.11 | 9,423 | -0.56(-0.99%) |
Nov 07, 2023 | 56.67 | 56.88 | 56.66 | 56.66 | 5,919 | -0.16(-0.28%) |
Nov 06, 2023 | 57.90 | 57.90 | 56.68 | 56.82 | 6,405 | -0.66(-1.14%) |
Nov 03, 2023 | 56.71 | 57.79 | 56.71 | 57.48 | 22,679 | +1.44(+2.56%) |
Nov 02, 2023 | 56.23 | 56.23 | 55.66 | 56.05 | 12,360 | +0.87(+1.57%) |