Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.64 | 68.96 | 67.73 | 68.17 | 8,537,511 | +0.26(+0.39%) |
Jan 30, 2024 | 67.77 | 68.23 | 67.37 | 67.90 | 4,668,379 | +0.06(+0.09%) |
Jan 29, 2024 | 67.81 | 67.94 | 67.34 | 67.84 | 4,766,474 | +0.08(+0.12%) |
Jan 26, 2024 | 67.89 | 68.09 | 67.26 | 67.77 | 6,106,401 | -0.13(-0.19%) |
Jan 25, 2024 | 67.50 | 67.91 | 66.96 | 67.89 | 3,975,341 | +1.02(+1.52%) |
Jan 24, 2024 | 67.87 | 68.06 | 66.38 | 66.87 | 6,381,847 | -0.62(-0.92%) |
Jan 23, 2024 | 67.42 | 67.61 | 67.13 | 67.49 | 5,776,641 | +0.01(+0.01%) |
Jan 22, 2024 | 67.60 | 68.00 | 66.77 | 67.48 | 3,743,525 | -0.13(-0.19%) |
Jan 19, 2024 | 67.57 | 67.98 | 67.12 | 67.61 | 5,102,566 | +0.18(+0.26%) |
Jan 18, 2024 | 67.96 | 68.12 | 67.12 | 67.43 | 3,872,634 | -0.84(-1.24%) |
Jan 17, 2024 | 68.64 | 69.51 | 67.76 | 68.28 | 3,850,720 | -0.68(-0.98%) |
Jan 16, 2024 | 69.72 | 69.72 | 68.81 | 68.95 | 3,584,736 | -1.08(-1.54%) |
Jan 12, 2024 | 69.67 | 70.17 | 69.43 | 70.03 | 3,247,201 | +0.82(+1.19%) |
Jan 11, 2024 | 70.60 | 70.60 | 69.05 | 69.21 | 3,474,854 | -1.23(-1.74%) |
Jan 10, 2024 | 70.59 | 70.59 | 69.96 | 70.43 | 2,614,018 | -0.04(-0.06%) |
Jan 09, 2024 | 70.31 | 70.61 | 69.95 | 70.47 | 3,134,898 | -0.28(-0.40%) |
Jan 08, 2024 | 70.11 | 70.77 | 69.80 | 70.76 | 3,361,782 | +0.54(+0.77%) |
Jan 05, 2024 | 70.34 | 70.45 | 69.33 | 70.22 | 5,782,695 | -0.10(-0.14%) |
Jan 04, 2024 | 70.90 | 71.13 | 70.19 | 70.32 | 3,510,805 | -0.52(-0.73%) |
Jan 03, 2024 | 69.62 | 70.89 | 69.61 | 70.83 | 6,415,266 | +1.36(+1.96%) |
Jan 02, 2024 | 68.31 | 69.58 | 68.24 | 69.47 | 4,081,077 | +0.72(+1.04%) |
Dec 29, 2023 | 68.49 | 68.89 | 68.28 | 68.76 | 2,952,930 | -0.04(-0.06%) |
Dec 28, 2023 | 68.01 | 68.95 | 67.93 | 68.80 | 2,845,594 | +0.74(+1.08%) |
Dec 27, 2023 | 67.87 | 68.31 | 67.67 | 68.06 | 2,827,031 | -0.04(-0.06%) |
Dec 26, 2023 | 67.95 | 68.49 | 67.83 | 68.10 | 2,173,242 | +0.01(+0.01%) |
Dec 22, 2023 | 68.44 | 68.83 | 67.98 | 68.09 | 3,073,250 | +0.07(+0.10%) |
Dec 21, 2023 | 68.56 | 68.80 | 67.37 | 68.02 | 4,229,730 | -0.31(-0.46%) |
Dec 20, 2023 | 69.83 | 70.05 | 68.31 | 68.33 | 4,450,394 | -1.54(-2.20%) |
Dec 19, 2023 | 69.77 | 70.55 | 69.64 | 69.87 | 3,807,544 | -0.16(-0.22%) |
Dec 18, 2023 | 69.30 | 70.28 | 69.29 | 70.03 | 5,233,712 | +0.55(+0.79%) |
Dec 15, 2023 | 69.46 | 69.60 | 68.66 | 69.48 | 12,591,736 | -0.63(-0.90%) |
Dec 14, 2023 | 71.81 | 71.99 | 69.94 | 70.11 | 6,503,134 | -1.55(-2.16%) |
Dec 13, 2023 | 69.19 | 71.68 | 68.74 | 71.66 | 5,874,626 | +2.56(+3.70%) |
Dec 12, 2023 | 70.10 | 70.10 | 68.77 | 69.10 | 4,462,781 | -0.87(-1.25%) |
Dec 11, 2023 | 69.84 | 70.16 | 69.46 | 69.97 | 4,080,184 | -0.14(-0.20%) |
Dec 08, 2023 | 70.30 | 70.79 | 69.56 | 70.11 | 2,765,020 | -0.15(-0.21%) |
Dec 07, 2023 | 71.06 | 71.14 | 70.17 | 70.26 | 3,647,503 | -0.60(-0.84%) |
Dec 06, 2023 | 69.72 | 70.89 | 69.72 | 70.85 | 4,925,284 | +1.30(+1.88%) |
Dec 05, 2023 | 69.99 | 70.07 | 69.41 | 69.55 | 3,707,660 | -0.34(-0.49%) |
Dec 04, 2023 | 69.86 | 70.39 | 69.78 | 69.89 | 4,289,338 | -0.24(-0.34%) |
Dec 01, 2023 | 69.53 | 70.14 | 69.03 | 70.13 | 4,075,360 | +0.53(+0.76%) |
Nov 30, 2023 | 68.97 | 69.89 | 68.85 | 69.60 | 8,275,644 | +0.74(+1.07%) |
Nov 29, 2023 | 69.21 | 69.59 | 68.55 | 68.86 | 4,285,100 | -0.25(-0.37%) |
Nov 28, 2023 | 68.91 | 69.77 | 68.57 | 69.12 | 4,900,040 | +0.23(+0.33%) |
Nov 27, 2023 | 68.28 | 69.04 | 68.09 | 68.89 | 3,869,519 | +0.64(+0.93%) |
Nov 24, 2023 | 68.32 | 68.46 | 67.96 | 68.26 | 1,141,489 | +0.02(+0.03%) |
Nov 22, 2023 | 68.57 | 68.58 | 67.86 | 68.24 | 2,807,673 | -0.06(-0.09%) |
Nov 21, 2023 | 68.28 | 68.53 | 67.49 | 68.30 | 3,315,938 | +0.21(+0.30%) |
Nov 20, 2023 | 68.30 | 68.30 | 67.30 | 68.09 | 3,419,539 | -0.32(-0.47%) |
Nov 17, 2023 | 68.63 | 68.68 | 67.94 | 68.41 | 4,685,647 | +0.20(+0.29%) |
Nov 16, 2023 | 67.36 | 68.29 | 67.24 | 68.22 | 4,652,292 | +1.46(+2.18%) |
Nov 15, 2023 | 67.06 | 67.77 | 66.67 | 66.76 | 3,494,361 | -0.43(-0.64%) |
Nov 14, 2023 | 66.25 | 67.27 | 66.13 | 67.19 | 5,883,478 | +1.82(+2.78%) |
Nov 13, 2023 | 65.96 | 66.21 | 65.23 | 65.37 | 5,343,219 | -0.74(-1.12%) |
Nov 10, 2023 | 66.39 | 66.44 | 65.72 | 66.11 | 6,080,112 | +0.06(+0.09%) |
Nov 09, 2023 | 66.80 | 67.16 | 65.96 | 66.05 | 6,101,581 | -0.54(-0.82%) |
Nov 08, 2023 | 66.45 | 66.66 | 65.55 | 66.60 | 4,806,133 | -0.12(-0.17%) |
Nov 07, 2023 | 67.33 | 67.45 | 65.79 | 66.71 | 5,271,035 | -0.50(-0.74%) |
Nov 06, 2023 | 68.35 | 68.65 | 67.20 | 67.21 | 5,662,452 | -1.13(-1.65%) |
Nov 03, 2023 | 68.50 | 69.25 | 68.31 | 68.33 | 5,721,573 | +0.26(+0.39%) |
Nov 02, 2023 | 65.41 | 68.50 | 65.41 | 68.07 | 6,219,533 | +1.64(+2.47%) |