Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.77 | 67.27 | 65.90 | 65.90 | 42,704 | -0.83(-1.24%) |
Jan 30, 2024 | 66.15 | 66.97 | 66.13 | 66.72 | 47,098 | +0.28(+0.42%) |
Jan 29, 2024 | 66.11 | 66.45 | 65.52 | 66.45 | 48,562 | +0.38(+0.57%) |
Jan 26, 2024 | 66.10 | 66.62 | 65.93 | 66.07 | 70,002 | +0.22(+0.33%) |
Jan 25, 2024 | 65.84 | 66.10 | 65.22 | 65.85 | 55,361 | +0.51(+0.78%) |
Jan 24, 2024 | 66.27 | 66.43 | 65.34 | 65.34 | 74,101 | -0.61(-0.92%) |
Jan 23, 2024 | 66.03 | 66.60 | 65.79 | 65.95 | 38,348 | +0.40(+0.61%) |
Jan 22, 2024 | 64.89 | 65.63 | 64.89 | 65.55 | 61,153 | +0.52(+0.80%) |
Jan 19, 2024 | 64.87 | 65.07 | 64.31 | 65.03 | 59,589 | +0.12(+0.18%) |
Jan 18, 2024 | 64.92 | 64.92 | 64.34 | 64.91 | 50,866 | +0.30(+0.46%) |
Jan 17, 2024 | 64.60 | 64.90 | 64.45 | 64.61 | 64,101 | -0.78(-1.19%) |
Jan 16, 2024 | 65.74 | 65.74 | 65.03 | 65.39 | 70,894 | -0.64(-0.97%) |
Jan 12, 2024 | 66.76 | 66.83 | 65.87 | 66.03 | 38,890 | -0.24(-0.36%) |
Jan 11, 2024 | 66.34 | 66.48 | 65.78 | 66.27 | 29,992 | -0.23(-0.34%) |
Jan 10, 2024 | 66.51 | 66.61 | 66.10 | 66.50 | 30,975 | -0.19(-0.29%) |
Jan 09, 2024 | 67.12 | 67.12 | 66.61 | 66.69 | 43,573 | -1.01(-1.50%) |
Jan 08, 2024 | 67.06 | 67.73 | 66.74 | 67.70 | 100,932 | +0.33(+0.49%) |
Jan 05, 2024 | 66.97 | 67.89 | 66.97 | 67.37 | 50,331 | +0.16(+0.24%) |
Jan 04, 2024 | 67.78 | 67.90 | 67.13 | 67.21 | 72,048 | -0.59(-0.87%) |
Jan 03, 2024 | 67.69 | 68.40 | 67.14 | 67.80 | 46,739 | -0.91(-1.32%) |
Jan 02, 2024 | 68.36 | 69.19 | 68.36 | 68.71 | 105,903 | -0.06(-0.09%) |
Dec 29, 2023 | 69.27 | 69.27 | 68.59 | 68.77 | 18,783 | -0.59(-0.85%) |
Dec 28, 2023 | 69.60 | 69.78 | 69.29 | 69.36 | 26,970 | -0.44(-0.63%) |
Dec 27, 2023 | 69.76 | 70.03 | 69.62 | 69.80 | 17,665 | -0.01(-0.01%) |
Dec 26, 2023 | 69.56 | 70.01 | 69.47 | 69.81 | 12,184 | +0.44(+0.63%) |
Dec 22, 2023 | 69.17 | 69.63 | 69.15 | 69.37 | 14,886 | +0.43(+0.62%) |
Dec 21, 2023 | 68.57 | 68.95 | 68.47 | 68.94 | 52,566 | +0.95(+1.40%) |
Dec 20, 2023 | 68.77 | 69.17 | 67.98 | 67.99 | 43,329 | -1.16(-1.68%) |
Dec 19, 2023 | 68.70 | 69.22 | 68.70 | 69.15 | 19,153 | +0.89(+1.31%) |
Dec 18, 2023 | 68.72 | 68.80 | 68.23 | 68.25 | 61,101 | +1.13(+1.69%) |
Dec 15, 2023 | 67.25 | 67.72 | 66.97 | 67.12 | 77,071 | -0.09(-0.13%) |
Dec 14, 2023 | 65.93 | 67.57 | 65.93 | 67.21 | 110,057 | +1.83(+2.79%) |
Dec 13, 2023 | 63.03 | 65.40 | 63.03 | 65.38 | 41,112 | +2.20(+3.49%) |
Dec 12, 2023 | 63.87 | 63.87 | 63.07 | 63.18 | 27,215 | -0.72(-1.13%) |
Dec 11, 2023 | 63.49 | 63.92 | 63.38 | 63.90 | 58,821 | +0.11(+0.17%) |
Dec 08, 2023 | 63.71 | 64.53 | 63.63 | 63.80 | 37,537 | -0.01(-0.02%) |
Dec 07, 2023 | 63.42 | 63.81 | 63.41 | 63.81 | 118,530 | +0.57(+0.89%) |
Dec 06, 2023 | 63.63 | 64.13 | 63.21 | 63.24 | 37,392 | +0.04(+0.06%) |
Dec 05, 2023 | 64.03 | 64.03 | 63.20 | 63.20 | 43,395 | -1.26(-1.96%) |
Dec 04, 2023 | 64.33 | 65.07 | 64.33 | 64.46 | 54,921 | -0.47(-0.72%) |
Dec 01, 2023 | 63.62 | 64.99 | 63.62 | 64.93 | 41,858 | +1.36(+2.14%) |
Nov 30, 2023 | 63.11 | 63.61 | 62.82 | 63.57 | 27,769 | +0.60(+0.95%) |
Nov 29, 2023 | 62.73 | 63.19 | 62.73 | 62.97 | 31,462 | +0.46(+0.73%) |
Nov 28, 2023 | 62.34 | 62.85 | 62.11 | 62.51 | 18,750 | +0.12(+0.19%) |
Nov 27, 2023 | 62.13 | 62.51 | 62.04 | 62.40 | 56,969 | -0.12(-0.19%) |
Nov 24, 2023 | 62.17 | 62.76 | 62.17 | 62.52 | 2,749 | +0.35(+0.56%) |
Nov 22, 2023 | 62.08 | 62.20 | 61.80 | 62.17 | 26,167 | +0.14(+0.22%) |
Nov 21, 2023 | 62.15 | 62.50 | 62.02 | 62.03 | 38,002 | -0.18(-0.29%) |
Nov 20, 2023 | 62.11 | 62.38 | 61.82 | 62.21 | 35,228 | +0.00(+0.00%) |
Nov 17, 2023 | 62.33 | 62.36 | 62.00 | 62.21 | 16,699 | +0.15(+0.24%) |
Nov 16, 2023 | 62.28 | 62.53 | 61.61 | 62.06 | 23,223 | -0.38(-0.60%) |
Nov 15, 2023 | 62.00 | 63.11 | 62.00 | 62.44 | 91,566 | +0.48(+0.77%) |
Nov 14, 2023 | 60.76 | 62.08 | 60.76 | 61.96 | 61,780 | +2.34(+3.93%) |
Nov 13, 2023 | 59.47 | 59.94 | 59.36 | 59.62 | 39,663 | -0.18(-0.30%) |
Nov 10, 2023 | 59.39 | 59.82 | 59.10 | 59.80 | 25,460 | +0.57(+0.96%) |
Nov 09, 2023 | 59.94 | 60.17 | 59.23 | 59.23 | 143,341 | -0.41(-0.68%) |
Nov 08, 2023 | 59.78 | 60.04 | 59.36 | 59.64 | 24,146 | -0.08(-0.13%) |
Nov 07, 2023 | 60.00 | 60.14 | 59.56 | 59.72 | 36,499 | -0.81(-1.34%) |
Nov 06, 2023 | 61.11 | 61.11 | 60.45 | 60.53 | 50,992 | -0.61(-0.99%) |
Nov 03, 2023 | 60.63 | 61.54 | 60.63 | 61.14 | 28,851 | +0.93(+1.55%) |
Nov 02, 2023 | 59.14 | 60.21 | 59.14 | 60.20 | 86,260 | +1.22(+2.07%) |