Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.05 | 68.40 | 66.78 | 67.03 | 2,074,849 | -1.22(-1.78%) |
Jan 30, 2024 | 67.75 | 68.81 | 67.75 | 68.24 | 1,248,742 | +0.12(+0.18%) |
Jan 29, 2024 | 66.91 | 68.12 | 66.91 | 68.12 | 1,436,390 | +1.14(+1.70%) |
Jan 26, 2024 | 66.94 | 67.28 | 66.54 | 66.99 | 1,054,557 | +0.07(+0.10%) |
Jan 25, 2024 | 66.07 | 66.94 | 65.69 | 66.92 | 1,621,103 | +1.70(+2.61%) |
Jan 24, 2024 | 67.18 | 67.22 | 65.14 | 65.21 | 1,955,913 | -1.55(-2.33%) |
Jan 23, 2024 | 68.33 | 68.63 | 66.36 | 66.77 | 1,844,028 | -2.00(-2.91%) |
Jan 22, 2024 | 68.39 | 69.18 | 68.39 | 68.77 | 936,409 | +0.98(+1.44%) |
Jan 19, 2024 | 68.18 | 68.18 | 67.19 | 67.79 | 1,942,787 | -0.14(-0.21%) |
Jan 18, 2024 | 67.39 | 67.99 | 66.89 | 67.93 | 1,132,454 | +0.90(+1.34%) |
Jan 17, 2024 | 66.65 | 67.26 | 66.36 | 67.04 | 1,401,305 | -0.16(-0.24%) |
Jan 16, 2024 | 66.33 | 67.23 | 65.91 | 67.20 | 1,530,561 | +0.18(+0.27%) |
Jan 12, 2024 | 68.33 | 68.33 | 66.48 | 67.02 | 1,232,197 | -0.84(-1.23%) |
Jan 11, 2024 | 67.70 | 68.04 | 66.87 | 67.85 | 1,180,749 | -0.06(-0.09%) |
Jan 10, 2024 | 67.07 | 67.97 | 66.98 | 67.91 | 1,483,491 | +0.96(+1.43%) |
Jan 09, 2024 | 65.87 | 67.06 | 65.67 | 66.96 | 1,364,502 | +0.41(+0.61%) |
Jan 08, 2024 | 65.07 | 66.62 | 64.94 | 66.55 | 2,039,530 | +1.77(+2.74%) |
Jan 05, 2024 | 63.77 | 65.11 | 63.61 | 64.78 | 1,535,517 | +0.80(+1.25%) |
Jan 04, 2024 | 63.35 | 64.64 | 63.35 | 63.98 | 2,594,271 | -0.04(-0.06%) |
Jan 03, 2024 | 65.31 | 65.55 | 63.94 | 64.02 | 3,274,619 | -2.29(-3.46%) |
Jan 02, 2024 | 66.07 | 66.99 | 65.38 | 66.31 | 1,886,552 | -0.41(-0.61%) |
Dec 29, 2023 | 66.66 | 67.15 | 66.52 | 66.72 | 1,083,203 | -0.19(-0.28%) |
Dec 28, 2023 | 67.09 | 67.18 | 66.53 | 66.91 | 999,027 | -0.11(-0.16%) |
Dec 27, 2023 | 67.09 | 67.33 | 66.84 | 67.02 | 886,982 | +0.01(+0.01%) |
Dec 26, 2023 | 66.95 | 67.13 | 66.69 | 67.01 | 1,060,034 | +0.05(+0.07%) |
Dec 22, 2023 | 67.42 | 67.42 | 66.82 | 66.96 | 1,151,509 | -0.16(-0.24%) |
Dec 21, 2023 | 67.47 | 67.79 | 66.27 | 67.12 | 1,690,283 | +0.34(+0.51%) |
Dec 20, 2023 | 67.78 | 68.34 | 66.73 | 66.78 | 1,682,053 | -1.06(-1.56%) |
Dec 19, 2023 | 68.18 | 68.24 | 67.57 | 67.83 | 1,564,310 | +0.15(+0.22%) |
Dec 18, 2023 | 68.77 | 68.77 | 67.33 | 67.68 | 1,777,437 | -0.69(-1.01%) |
Dec 15, 2023 | 68.65 | 69.39 | 67.97 | 68.37 | 4,658,070 | -0.68(-0.98%) |
Dec 14, 2023 | 67.08 | 69.31 | 66.99 | 69.05 | 3,023,771 | +3.00(+4.54%) |
Dec 13, 2023 | 64.09 | 66.41 | 63.81 | 66.05 | 2,026,648 | +1.96(+3.06%) |
Dec 12, 2023 | 64.10 | 64.42 | 63.88 | 64.09 | 1,175,615 | +0.36(+0.56%) |
Dec 11, 2023 | 63.87 | 64.11 | 63.57 | 63.73 | 1,237,769 | -0.02(-0.03%) |
Dec 08, 2023 | 63.28 | 63.92 | 63.20 | 63.75 | 1,098,581 | +0.61(+0.96%) |
Dec 07, 2023 | 63.17 | 63.30 | 62.70 | 63.14 | 1,190,450 | -0.04(-0.06%) |
Dec 06, 2023 | 62.53 | 63.50 | 62.53 | 63.18 | 1,299,313 | +1.15(+1.85%) |
Dec 05, 2023 | 62.00 | 62.34 | 61.67 | 62.04 | 1,233,003 | -0.16(-0.26%) |
Dec 04, 2023 | 61.75 | 62.59 | 61.58 | 62.20 | 1,694,375 | +0.28(+0.45%) |
Dec 01, 2023 | 60.30 | 61.97 | 60.22 | 61.92 | 1,408,437 | +1.60(+2.66%) |
Nov 30, 2023 | 60.14 | 60.67 | 59.49 | 60.31 | 2,859,020 | +0.18(+0.30%) |
Nov 29, 2023 | 60.04 | 60.64 | 59.85 | 60.13 | 1,180,705 | +0.88(+1.48%) |
Nov 28, 2023 | 59.31 | 59.65 | 58.68 | 59.26 | 1,289,980 | -0.29(-0.49%) |
Nov 27, 2023 | 58.85 | 59.82 | 58.77 | 59.55 | 1,906,045 | +0.59(+1.00%) |
Nov 24, 2023 | 58.78 | 59.20 | 58.78 | 58.96 | 379,115 | -0.09(-0.15%) |
Nov 22, 2023 | 59.33 | 59.56 | 58.66 | 59.05 | 1,051,694 | +0.24(+0.41%) |
Nov 21, 2023 | 59.44 | 59.65 | 58.67 | 58.81 | 2,027,532 | -1.13(-1.88%) |
Nov 20, 2023 | 59.75 | 60.05 | 59.32 | 59.93 | 1,227,662 | +0.06(+0.10%) |
Nov 17, 2023 | 59.49 | 59.88 | 59.45 | 59.87 | 1,387,566 | +0.74(+1.25%) |
Nov 16, 2023 | 59.14 | 59.68 | 58.95 | 59.14 | 1,564,819 | +0.13(+0.22%) |
Nov 15, 2023 | 58.98 | 59.88 | 58.88 | 59.01 | 1,699,584 | +0.15(+0.25%) |
Nov 14, 2023 | 57.16 | 59.22 | 56.96 | 58.86 | 2,864,724 | +3.46(+6.24%) |
Nov 13, 2023 | 55.59 | 55.77 | 55.21 | 55.40 | 1,462,742 | -0.55(-0.98%) |
Nov 10, 2023 | 55.71 | 56.00 | 55.17 | 55.95 | 1,491,861 | +0.68(+1.23%) |
Nov 09, 2023 | 56.23 | 56.23 | 54.91 | 55.27 | 2,688,076 | -0.64(-1.15%) |
Nov 08, 2023 | 54.60 | 55.97 | 54.60 | 55.91 | 2,661,329 | +1.22(+2.23%) |
Nov 07, 2023 | 54.24 | 54.86 | 54.19 | 54.70 | 1,594,599 | +0.55(+1.01%) |
Nov 06, 2023 | 54.31 | 54.61 | 54.06 | 54.15 | 1,445,830 | -0.45(-0.82%) |
Nov 03, 2023 | 54.40 | 55.49 | 54.33 | 54.60 | 2,587,688 | +1.21(+2.26%) |
Nov 02, 2023 | 52.96 | 53.92 | 52.96 | 53.39 | 1,929,387 | +1.15(+2.20%) |