Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.28 | 67.06 | 64.96 | 65.40 | 3,250,789 | -0.28(-0.43%) |
Jan 30, 2024 | 66.13 | 66.42 | 64.80 | 65.68 | 2,168,805 | -1.18(-1.76%) |
Jan 29, 2024 | 64.18 | 66.90 | 63.78 | 66.86 | 1,462,795 | +2.58(+4.01%) |
Jan 26, 2024 | 64.79 | 65.70 | 64.15 | 64.28 | 732,726 | +0.02(+0.03%) |
Jan 25, 2024 | 64.50 | 64.97 | 63.45 | 64.26 | 1,054,504 | +0.04(+0.06%) |
Jan 24, 2024 | 66.34 | 66.52 | 64.18 | 64.22 | 754,308 | -1.44(-2.19%) |
Jan 23, 2024 | 66.85 | 67.15 | 64.69 | 65.66 | 797,315 | -0.35(-0.53%) |
Jan 22, 2024 | 66.50 | 68.22 | 65.42 | 66.01 | 1,374,684 | +0.16(+0.24%) |
Jan 19, 2024 | 65.02 | 66.33 | 64.40 | 65.85 | 1,234,683 | +0.65(+1.00%) |
Jan 18, 2024 | 64.54 | 65.51 | 63.09 | 65.20 | 1,637,155 | +1.13(+1.76%) |
Jan 17, 2024 | 64.67 | 65.35 | 63.05 | 64.07 | 1,570,904 | -1.94(-2.94%) |
Jan 16, 2024 | 66.13 | 66.16 | 65.22 | 66.01 | 1,803,094 | -1.11(-1.65%) |
Jan 12, 2024 | 68.34 | 70.25 | 67.07 | 67.12 | 1,256,339 | -1.52(-2.21%) |
Jan 11, 2024 | 69.59 | 70.55 | 68.34 | 68.64 | 2,197,543 | -1.47(-2.10%) |
Jan 10, 2024 | 70.37 | 70.48 | 69.12 | 70.11 | 1,705,651 | +0.53(+0.76%) |
Jan 09, 2024 | 69.14 | 70.24 | 68.01 | 69.58 | 1,920,322 | -0.99(-1.40%) |
Jan 08, 2024 | 70.50 | 70.74 | 67.08 | 70.57 | 3,370,872 | -2.63(-3.59%) |
Jan 05, 2024 | 70.24 | 73.67 | 70.13 | 73.20 | 2,145,385 | +1.97(+2.77%) |
Jan 04, 2024 | 69.29 | 71.85 | 69.01 | 71.23 | 1,827,036 | +1.29(+1.84%) |
Jan 03, 2024 | 72.17 | 72.36 | 69.33 | 69.94 | 1,729,333 | -3.83(-5.19%) |
Jan 02, 2024 | 73.50 | 76.60 | 73.32 | 73.77 | 1,272,885 | -0.21(-0.28%) |
Dec 29, 2023 | 75.60 | 76.18 | 73.20 | 73.98 | 987,990 | -1.74(-2.30%) |
Dec 28, 2023 | 75.31 | 76.82 | 75.16 | 75.72 | 1,229,595 | +0.04(+0.05%) |
Dec 27, 2023 | 76.00 | 77.42 | 75.13 | 75.68 | 1,275,946 | +0.03(+0.04%) |
Dec 26, 2023 | 74.66 | 76.11 | 73.80 | 75.65 | 1,240,841 | +2.14(+2.91%) |
Dec 22, 2023 | 71.97 | 74.73 | 71.42 | 73.51 | 2,577,078 | +2.08(+2.91%) |
Dec 21, 2023 | 68.50 | 71.64 | 68.50 | 71.43 | 1,918,592 | +4.13(+6.14%) |
Dec 20, 2023 | 73.80 | 76.80 | 67.25 | 67.30 | 3,593,925 | -2.13(-3.07%) |
Dec 19, 2023 | 65.48 | 71.00 | 65.00 | 69.43 | 3,132,000 | +4.83(+7.48%) |
Dec 18, 2023 | 66.32 | 66.82 | 64.18 | 64.60 | 2,108,381 | -1.30(-1.97%) |
Dec 15, 2023 | 68.15 | 68.15 | 65.35 | 65.90 | 2,564,460 | -1.90(-2.80%) |
Dec 14, 2023 | 69.68 | 72.14 | 67.31 | 67.80 | 2,127,604 | +0.09(+0.13%) |
Dec 13, 2023 | 66.11 | 68.01 | 63.80 | 67.71 | 1,736,714 | +2.19(+3.34%) |
Dec 12, 2023 | 65.22 | 65.55 | 62.62 | 65.52 | 2,373,886 | +0.46(+0.71%) |
Dec 11, 2023 | 64.58 | 65.59 | 63.00 | 65.06 | 1,702,810 | +0.34(+0.53%) |
Dec 08, 2023 | 63.85 | 65.54 | 63.39 | 64.72 | 1,264,568 | -0.24(-0.37%) |
Dec 07, 2023 | 65.27 | 65.43 | 64.36 | 64.96 | 933,939 | -0.20(-0.31%) |
Dec 06, 2023 | 65.50 | 66.77 | 64.35 | 65.16 | 1,187,679 | +0.39(+0.60%) |
Dec 05, 2023 | 64.55 | 65.41 | 63.24 | 64.77 | 1,228,271 | -0.89(-1.36%) |
Dec 04, 2023 | 66.84 | 67.27 | 64.41 | 65.66 | 1,350,877 | -1.37(-2.04%) |
Dec 01, 2023 | 63.80 | 67.03 | 62.76 | 67.03 | 1,692,087 | +3.03(+4.73%) |
Nov 30, 2023 | 65.70 | 65.91 | 63.64 | 64.00 | 1,839,585 | -1.06(-1.63%) |
Nov 29, 2023 | 66.02 | 67.98 | 64.97 | 65.06 | 1,381,347 | +0.09(+0.14%) |
Nov 28, 2023 | 65.26 | 65.49 | 63.51 | 64.97 | 879,879 | -0.85(-1.29%) |
Nov 27, 2023 | 65.47 | 66.71 | 64.02 | 65.82 | 1,025,046 | -0.17(-0.26%) |
Nov 24, 2023 | 65.90 | 66.44 | 65.16 | 65.99 | 338,192 | +0.61(+0.93%) |
Nov 22, 2023 | 65.83 | 66.80 | 64.84 | 65.38 | 582,190 | +0.24(+0.37%) |
Nov 21, 2023 | 67.13 | 67.76 | 65.12 | 65.14 | 1,084,412 | -2.15(-3.20%) |
Nov 20, 2023 | 66.42 | 69.26 | 66.31 | 67.29 | 1,864,094 | +0.99(+1.49%) |
Nov 17, 2023 | 61.90 | 66.46 | 60.99 | 66.30 | 2,128,068 | +5.13(+8.39%) |
Nov 16, 2023 | 63.03 | 63.43 | 60.70 | 61.17 | 1,198,070 | -1.95(-3.09%) |
Nov 15, 2023 | 63.27 | 64.80 | 62.91 | 63.12 | 1,646,967 | -0.34(-0.54%) |
Nov 14, 2023 | 62.41 | 63.97 | 62.17 | 63.46 | 1,987,419 | +4.19(+7.07%) |
Nov 13, 2023 | 59.31 | 60.34 | 58.43 | 59.27 | 2,098,854 | -0.49(-0.82%) |
Nov 10, 2023 | 59.50 | 60.41 | 58.52 | 59.76 | 1,550,275 | +0.12(+0.20%) |
Nov 09, 2023 | 63.11 | 63.41 | 59.51 | 59.64 | 1,506,448 | -3.20(-5.09%) |
Nov 08, 2023 | 64.71 | 64.83 | 62.15 | 62.84 | 1,612,249 | -2.46(-3.77%) |
Nov 07, 2023 | 65.60 | 66.39 | 64.44 | 65.30 | 1,187,024 | +0.10(+0.15%) |
Nov 06, 2023 | 67.27 | 67.83 | 65.17 | 65.20 | 1,614,379 | -1.82(-2.72%) |
Nov 03, 2023 | 63.27 | 68.02 | 63.18 | 67.02 | 2,313,163 | +4.56(+7.30%) |
Nov 02, 2023 | 63.15 | 66.50 | 61.54 | 62.46 | 2,493,630 | -1.06(-1.67%) |