Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.78 | 66.96 | 66.09 | 66.11 | 14,797 | -0.87(-1.30%) |
Jan 30, 2024 | 66.72 | 67.08 | 66.72 | 66.98 | 49,136 | +0.11(+0.16%) |
Jan 29, 2024 | 66.36 | 66.91 | 66.34 | 66.87 | 17,005 | +0.58(+0.88%) |
Jan 26, 2024 | 66.44 | 66.58 | 66.25 | 66.29 | 18,391 | -0.02(-0.03%) |
Jan 25, 2024 | 66.44 | 66.44 | 66.03 | 66.31 | 14,233 | +0.52(+0.79%) |
Jan 24, 2024 | 66.71 | 66.71 | 65.77 | 65.79 | 39,222 | -0.47(-0.72%) |
Jan 23, 2024 | 66.47 | 66.47 | 66.05 | 66.26 | 28,735 | -0.03(-0.05%) |
Jan 22, 2024 | 66.02 | 66.53 | 66.02 | 66.30 | 17,678 | +0.50(+0.76%) |
Jan 19, 2024 | 65.52 | 65.85 | 65.18 | 65.80 | 14,500 | +0.53(+0.81%) |
Jan 18, 2024 | 65.20 | 65.31 | 64.71 | 65.27 | 21,737 | +0.34(+0.52%) |
Jan 17, 2024 | 64.87 | 65.19 | 64.65 | 64.93 | 12,514 | -0.57(-0.87%) |
Jan 16, 2024 | 65.59 | 65.64 | 65.28 | 65.50 | 32,527 | -0.46(-0.70%) |
Jan 12, 2024 | 66.37 | 66.37 | 65.83 | 65.97 | 12,990 | -0.12(-0.19%) |
Jan 11, 2024 | 66.26 | 66.26 | 65.52 | 66.09 | 13,651 | -0.20(-0.30%) |
Jan 10, 2024 | 66.14 | 66.39 | 65.99 | 66.29 | 13,684 | +0.15(+0.23%) |
Jan 09, 2024 | 66.05 | 66.34 | 66.01 | 66.14 | 11,065 | -0.28(-0.42%) |
Jan 08, 2024 | 65.54 | 66.42 | 65.50 | 66.42 | 12,540 | +0.83(+1.26%) |
Jan 05, 2024 | 65.16 | 65.94 | 65.08 | 65.59 | 50,650 | +0.17(+0.26%) |
Jan 04, 2024 | 65.35 | 65.85 | 65.35 | 65.42 | 26,944 | -0.09(-0.14%) |
Jan 03, 2024 | 66.07 | 66.07 | 65.51 | 65.51 | 6,506 | -1.08(-1.61%) |
Jan 02, 2024 | 66.51 | 66.85 | 66.33 | 66.59 | 15,168 | -0.32(-0.48%) |
Dec 29, 2023 | 67.09 | 67.29 | 66.71 | 66.91 | 14,696 | -0.34(-0.50%) |
Dec 28, 2023 | 67.15 | 67.25 | 67.05 | 67.25 | 60,390 | +0.13(+0.19%) |
Dec 27, 2023 | 67.18 | 67.18 | 66.86 | 67.12 | 12,575 | +0.11(+0.16%) |
Dec 26, 2023 | 66.57 | 67.09 | 66.57 | 67.01 | 7,153 | +0.46(+0.69%) |
Dec 22, 2023 | 66.38 | 66.79 | 66.33 | 66.55 | 31,238 | +0.26(+0.39%) |
Dec 21, 2023 | 65.94 | 66.29 | 65.69 | 66.29 | 17,386 | +0.82(+1.25%) |
Dec 20, 2023 | 66.29 | 66.67 | 65.47 | 65.47 | 21,398 | -1.12(-1.68%) |
Dec 19, 2023 | 66.13 | 66.59 | 66.13 | 66.59 | 14,851 | +0.58(+0.87%) |
Dec 18, 2023 | 66.04 | 66.13 | 65.86 | 66.01 | 15,402 | +0.05(+0.08%) |
Dec 15, 2023 | 66.36 | 66.36 | 65.78 | 65.96 | 14,384 | -0.41(-0.61%) |
Dec 14, 2023 | 66.07 | 66.62 | 66.07 | 66.37 | 17,902 | +1.03(+1.58%) |
Dec 13, 2023 | 64.09 | 65.38 | 63.89 | 65.34 | 20,324 | +1.35(+2.11%) |
Dec 12, 2023 | 63.91 | 64.10 | 63.55 | 63.99 | 18,121 | +0.17(+0.27%) |
Dec 11, 2023 | 63.59 | 63.85 | 63.53 | 63.82 | 13,482 | +0.54(+0.86%) |
Dec 08, 2023 | 62.93 | 63.35 | 62.93 | 63.28 | 14,480 | +0.27(+0.43%) |
Dec 07, 2023 | 63.00 | 63.06 | 62.77 | 63.00 | 57,908 | +0.27(+0.44%) |
Dec 06, 2023 | 63.10 | 63.40 | 62.67 | 62.73 | 12,837 | +0.00(+0.00%) |
Dec 05, 2023 | 63.08 | 63.08 | 62.61 | 62.73 | 92,690 | -0.61(-0.96%) |
Dec 04, 2023 | 63.02 | 63.35 | 63.02 | 63.34 | 14,693 | +0.02(+0.03%) |
Dec 01, 2023 | 62.11 | 63.32 | 62.11 | 63.32 | 8,531 | +1.06(+1.70%) |
Nov 30, 2023 | 61.90 | 62.26 | 61.81 | 62.26 | 9,309 | +0.51(+0.82%) |
Nov 29, 2023 | 61.74 | 62.19 | 61.71 | 61.75 | 9,756 | +0.31(+0.50%) |
Nov 28, 2023 | 61.35 | 61.76 | 61.35 | 61.44 | 14,193 | -0.10(-0.16%) |
Nov 27, 2023 | 61.47 | 61.61 | 61.47 | 61.54 | 10,866 | -0.10(-0.16%) |
Nov 24, 2023 | 61.39 | 61.64 | 61.39 | 61.64 | 5,487 | +0.26(+0.42%) |
Nov 22, 2023 | 61.25 | 61.58 | 61.25 | 61.38 | 19,888 | +0.28(+0.45%) |
Nov 21, 2023 | 61.18 | 61.21 | 61.04 | 61.10 | 14,648 | -0.11(-0.19%) |
Nov 20, 2023 | 60.73 | 61.35 | 60.73 | 61.22 | 17,449 | +0.27(+0.44%) |
Nov 17, 2023 | 60.96 | 60.99 | 60.76 | 60.95 | 14,669 | +0.41(+0.67%) |
Nov 16, 2023 | 60.73 | 61.01 | 60.47 | 60.55 | 12,850 | -0.31(-0.51%) |
Nov 15, 2023 | 60.98 | 61.34 | 60.86 | 60.86 | 14,434 | +0.20(+0.33%) |
Nov 14, 2023 | 59.79 | 60.81 | 59.79 | 60.66 | 25,691 | +1.93(+3.29%) |
Nov 13, 2023 | 58.56 | 58.88 | 58.52 | 58.72 | 22,528 | -0.14(-0.24%) |
Nov 10, 2023 | 58.34 | 58.88 | 58.14 | 58.86 | 24,275 | +0.73(+1.26%) |
Nov 09, 2023 | 58.84 | 58.84 | 58.10 | 58.13 | 11,830 | -0.45(-0.76%) |
Nov 08, 2023 | 58.67 | 58.86 | 58.33 | 58.57 | 66,323 | -0.10(-0.17%) |
Nov 07, 2023 | 58.55 | 58.88 | 58.50 | 58.67 | 18,349 | +0.02(+0.03%) |
Nov 06, 2023 | 59.04 | 59.04 | 58.43 | 58.65 | 20,322 | -0.43(-0.72%) |
Nov 03, 2023 | 58.51 | 59.33 | 58.51 | 59.08 | 13,132 | +1.12(+1.93%) |
Nov 02, 2023 | 57.25 | 57.99 | 57.25 | 57.96 | 24,971 | +1.27(+2.24%) |