Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.02 | 64.19 | 62.93 | 63.08 | 1,906,877 | -1.02(-1.58%) |
Jan 30, 2024 | 62.58 | 64.11 | 62.57 | 64.10 | 4,359,302 | +1.15(+1.83%) |
Jan 29, 2024 | 63.28 | 63.76 | 62.59 | 62.94 | 3,280,924 | -0.47(-0.75%) |
Jan 26, 2024 | 63.54 | 64.03 | 62.61 | 63.42 | 2,903,122 | -0.10(-0.16%) |
Jan 25, 2024 | 62.45 | 63.52 | 62.45 | 63.51 | 2,303,597 | +1.33(+2.14%) |
Jan 24, 2024 | 62.43 | 62.67 | 61.68 | 62.18 | 2,140,402 | +0.37(+0.61%) |
Jan 23, 2024 | 61.40 | 62.49 | 61.28 | 61.81 | 1,764,296 | +0.31(+0.50%) |
Jan 22, 2024 | 62.00 | 62.04 | 61.07 | 61.50 | 5,106,876 | -0.58(-0.94%) |
Jan 19, 2024 | 61.70 | 62.15 | 61.40 | 62.09 | 2,009,810 | +0.38(+0.62%) |
Jan 18, 2024 | 62.16 | 62.21 | 61.33 | 61.70 | 3,646,064 | -0.34(-0.54%) |
Jan 17, 2024 | 61.89 | 62.13 | 61.16 | 62.04 | 2,865,116 | -0.60(-0.96%) |
Jan 16, 2024 | 64.34 | 64.99 | 62.56 | 62.64 | 2,853,609 | -1.64(-2.55%) |
Jan 12, 2024 | 65.30 | 65.64 | 64.19 | 64.27 | 4,657,200 | +0.17(+0.26%) |
Jan 11, 2024 | 64.46 | 64.52 | 63.57 | 64.11 | 2,902,994 | +0.45(+0.71%) |
Jan 10, 2024 | 64.25 | 64.77 | 63.56 | 63.65 | 3,122,695 | -0.54(-0.84%) |
Jan 09, 2024 | 64.84 | 64.84 | 63.70 | 64.19 | 3,408,269 | -0.35(-0.53%) |
Jan 08, 2024 | 64.78 | 65.01 | 63.94 | 64.54 | 2,974,712 | -1.58(-2.39%) |
Jan 05, 2024 | 66.08 | 66.63 | 65.80 | 66.12 | 1,433,825 | +0.44(+0.68%) |
Jan 04, 2024 | 66.83 | 67.16 | 65.43 | 65.67 | 4,702,615 | -0.90(-1.35%) |
Jan 03, 2024 | 64.41 | 66.66 | 64.30 | 66.57 | 2,144,049 | +1.76(+2.72%) |
Jan 02, 2024 | 64.48 | 65.18 | 64.42 | 64.81 | 1,937,156 | +0.22(+0.34%) |
Dec 29, 2023 | 64.45 | 64.98 | 64.26 | 64.59 | 1,601,387 | +0.18(+0.28%) |
Dec 28, 2023 | 65.13 | 65.76 | 64.39 | 64.41 | 1,791,310 | -1.19(-1.82%) |
Dec 27, 2023 | 66.21 | 66.40 | 65.36 | 65.60 | 2,681,490 | -0.99(-1.48%) |
Dec 26, 2023 | 64.74 | 67.09 | 64.74 | 66.59 | 2,209,425 | +2.28(+3.54%) |
Dec 22, 2023 | 64.59 | 64.83 | 63.97 | 64.31 | 2,933,129 | +0.34(+0.54%) |
Dec 21, 2023 | 62.95 | 64.04 | 62.86 | 63.97 | 3,032,609 | +1.06(+1.69%) |
Dec 20, 2023 | 63.89 | 64.85 | 62.82 | 62.90 | 4,086,089 | -0.51(-0.81%) |
Dec 19, 2023 | 62.76 | 63.53 | 62.45 | 63.42 | 2,085,921 | +1.00(+1.59%) |
Dec 18, 2023 | 62.53 | 63.27 | 62.36 | 62.42 | 3,691,232 | +0.91(+1.47%) |
Dec 15, 2023 | 63.62 | 63.83 | 61.42 | 61.51 | 5,127,874 | -2.27(-3.55%) |
Dec 14, 2023 | 63.82 | 64.08 | 62.95 | 63.78 | 4,823,741 | +1.21(+1.94%) |
Dec 13, 2023 | 60.87 | 62.63 | 60.55 | 62.57 | 4,122,533 | +1.98(+3.27%) |
Dec 12, 2023 | 60.68 | 60.78 | 59.63 | 60.59 | 2,558,432 | -1.01(-1.63%) |
Dec 11, 2023 | 61.11 | 61.77 | 60.95 | 61.59 | 2,816,996 | +0.08(+0.13%) |
Dec 08, 2023 | 60.70 | 61.61 | 60.41 | 61.51 | 4,703,079 | +1.11(+1.84%) |
Dec 07, 2023 | 61.61 | 61.78 | 60.03 | 60.40 | 6,864,904 | -0.31(-0.50%) |
Dec 06, 2023 | 63.89 | 64.23 | 60.69 | 60.71 | 5,868,363 | -3.66(-5.68%) |
Dec 05, 2023 | 64.53 | 65.16 | 64.36 | 64.36 | 2,378,986 | -0.31(-0.48%) |
Dec 04, 2023 | 65.04 | 65.28 | 64.24 | 64.67 | 2,369,532 | -1.18(-1.80%) |
Dec 01, 2023 | 64.97 | 66.68 | 64.89 | 65.86 | 4,705,964 | +1.06(+1.63%) |
Nov 30, 2023 | 64.85 | 65.65 | 64.18 | 64.80 | 3,360,239 | +0.46(+0.71%) |
Nov 29, 2023 | 63.68 | 64.40 | 63.30 | 64.34 | 3,236,830 | +0.94(+1.48%) |
Nov 28, 2023 | 62.34 | 63.63 | 62.24 | 63.40 | 2,834,077 | +1.39(+2.24%) |
Nov 27, 2023 | 63.13 | 63.39 | 61.97 | 62.01 | 2,477,572 | -1.35(-2.13%) |
Nov 24, 2023 | 63.16 | 64.02 | 63.16 | 63.36 | 1,027,619 | +0.40(+0.63%) |
Nov 22, 2023 | 62.38 | 63.22 | 61.74 | 62.97 | 4,157,356 | -1.14(-1.79%) |
Nov 21, 2023 | 64.42 | 64.92 | 64.02 | 64.11 | 2,188,942 | -0.72(-1.11%) |
Nov 20, 2023 | 64.84 | 65.39 | 64.60 | 64.83 | 2,705,911 | +0.24(+0.38%) |
Nov 17, 2023 | 62.82 | 64.75 | 62.82 | 64.59 | 4,019,564 | +2.57(+4.15%) |
Nov 16, 2023 | 62.56 | 62.71 | 60.94 | 62.01 | 3,563,354 | -1.39(-2.19%) |
Nov 15, 2023 | 64.17 | 64.94 | 63.32 | 63.40 | 3,030,433 | -0.93(-1.45%) |
Nov 14, 2023 | 63.80 | 64.51 | 63.51 | 64.33 | 4,285,247 | +1.11(+1.75%) |
Nov 13, 2023 | 62.54 | 63.42 | 62.47 | 63.23 | 3,382,697 | +0.58(+0.93%) |
Nov 10, 2023 | 62.26 | 62.66 | 61.44 | 62.65 | 2,645,451 | +1.00(+1.62%) |
Nov 09, 2023 | 61.28 | 62.67 | 61.19 | 61.65 | 3,560,266 | +1.13(+1.86%) |
Nov 08, 2023 | 61.32 | 61.50 | 59.81 | 60.52 | 4,390,374 | -1.35(-2.18%) |
Nov 07, 2023 | 63.49 | 63.50 | 61.79 | 61.87 | 5,132,378 | -2.64(-4.09%) |
Nov 06, 2023 | 65.29 | 65.97 | 64.25 | 64.51 | 3,262,132 | -0.44(-0.67%) |
Nov 03, 2023 | 65.73 | 66.25 | 64.94 | 64.94 | 7,560,807 | -0.94(-1.43%) |
Nov 02, 2023 | 63.13 | 66.01 | 62.57 | 65.89 | 4,872,303 | +3.12(+4.98%) |