Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.12 | 63.63 | 62.92 | 63.05 | 995,603 | -0.42(-0.66%) |
Jan 30, 2024 | 63.36 | 63.52 | 63.22 | 63.47 | 1,290,331 | -0.61(-0.95%) |
Jan 29, 2024 | 64.14 | 64.31 | 63.72 | 64.08 | 789,469 | +0.04(+0.06%) |
Jan 26, 2024 | 63.98 | 64.24 | 63.93 | 64.04 | 338,198 | +0.00(+0.00%) |
Jan 25, 2024 | 64.22 | 64.38 | 63.89 | 64.04 | 1,098,411 | +0.01(+0.02%) |
Jan 24, 2024 | 64.26 | 64.45 | 63.95 | 64.03 | 1,333,245 | +0.92(+1.46%) |
Jan 23, 2024 | 62.74 | 63.20 | 62.64 | 63.11 | 815,975 | +0.62(+0.99%) |
Jan 22, 2024 | 62.22 | 62.61 | 62.17 | 62.49 | 515,141 | -0.68(-1.08%) |
Jan 19, 2024 | 62.70 | 63.23 | 62.38 | 63.17 | 646,351 | +0.76(+1.22%) |
Jan 18, 2024 | 62.27 | 62.47 | 62.15 | 62.41 | 748,663 | +0.63(+1.02%) |
Jan 17, 2024 | 61.39 | 61.82 | 61.30 | 61.78 | 896,786 | -1.08(-1.72%) |
Jan 16, 2024 | 63.40 | 63.40 | 62.80 | 62.86 | 546,629 | -1.68(-2.60%) |
Jan 12, 2024 | 64.90 | 64.98 | 64.44 | 64.54 | 1,021,246 | +0.24(+0.37%) |
Jan 11, 2024 | 64.15 | 64.34 | 63.78 | 64.30 | 2,158,629 | +0.42(+0.66%) |
Jan 10, 2024 | 63.99 | 63.99 | 63.71 | 63.88 | 830,675 | -0.12(-0.19%) |
Jan 09, 2024 | 64.02 | 64.11 | 63.83 | 64.00 | 515,302 | -0.93(-1.43%) |
Jan 08, 2024 | 64.30 | 64.96 | 64.02 | 64.93 | 1,452,409 | +0.11(+0.17%) |
Jan 05, 2024 | 64.95 | 65.31 | 64.77 | 64.82 | 585,257 | -0.02(-0.03%) |
Jan 04, 2024 | 65.10 | 65.22 | 64.83 | 64.84 | 963,418 | -0.38(-0.58%) |
Jan 03, 2024 | 64.91 | 65.36 | 64.78 | 65.22 | 423,941 | -0.22(-0.34%) |
Jan 02, 2024 | 65.47 | 65.76 | 65.31 | 65.44 | 641,995 | -1.13(-1.70%) |
Dec 29, 2023 | 66.23 | 66.77 | 66.23 | 66.57 | 494,931 | +0.07(+0.11%) |
Dec 28, 2023 | 66.41 | 66.78 | 66.41 | 66.50 | 406,032 | +0.77(+1.17%) |
Dec 27, 2023 | 65.71 | 65.83 | 65.53 | 65.73 | 1,208,181 | +0.35(+0.54%) |
Dec 26, 2023 | 65.10 | 65.52 | 65.10 | 65.38 | 388,568 | +0.46(+0.71%) |
Dec 22, 2023 | 64.62 | 65.04 | 64.62 | 64.92 | 547,840 | -0.41(-0.62%) |
Dec 21, 2023 | 64.59 | 65.33 | 64.59 | 65.33 | 744,275 | +1.38(+2.15%) |
Dec 20, 2023 | 64.73 | 64.86 | 63.92 | 63.95 | 695,125 | -1.29(-1.98%) |
Dec 19, 2023 | 64.84 | 65.30 | 64.84 | 65.24 | 709,852 | +0.57(+0.88%) |
Dec 18, 2023 | 64.68 | 64.75 | 64.44 | 64.67 | 768,323 | -0.07(-0.11%) |
Dec 15, 2023 | 65.25 | 65.30 | 64.67 | 64.74 | 701,616 | -0.44(-0.68%) |
Dec 14, 2023 | 64.56 | 65.22 | 64.56 | 65.18 | 2,335,746 | +0.88(+1.36%) |
Dec 13, 2023 | 63.39 | 64.33 | 63.05 | 64.31 | 804,071 | +0.51(+0.80%) |
Dec 12, 2023 | 63.50 | 63.81 | 63.28 | 63.80 | 821,764 | +0.06(+0.09%) |
Dec 11, 2023 | 63.23 | 63.75 | 63.18 | 63.74 | 587,347 | +0.42(+0.67%) |
Dec 08, 2023 | 63.20 | 63.47 | 63.06 | 63.31 | 810,425 | -0.25(-0.39%) |
Dec 07, 2023 | 63.30 | 63.60 | 63.24 | 63.56 | 301,472 | +0.30(+0.48%) |
Dec 06, 2023 | 63.58 | 63.72 | 63.22 | 63.26 | 495,936 | -0.02(-0.03%) |
Dec 05, 2023 | 63.16 | 63.33 | 62.95 | 63.28 | 431,878 | -0.40(-0.63%) |
Dec 04, 2023 | 63.97 | 64.09 | 63.62 | 63.68 | 1,456,517 | -0.83(-1.28%) |
Dec 01, 2023 | 63.80 | 64.52 | 63.69 | 64.50 | 553,531 | +0.19(+0.29%) |
Nov 30, 2023 | 64.36 | 64.48 | 63.97 | 64.32 | 643,942 | -0.02(-0.03%) |
Nov 29, 2023 | 64.46 | 64.70 | 64.27 | 64.34 | 455,249 | -0.40(-0.62%) |
Nov 28, 2023 | 64.48 | 64.82 | 64.45 | 64.74 | 604,943 | +0.45(+0.70%) |
Nov 27, 2023 | 64.18 | 64.36 | 64.10 | 64.29 | 399,132 | -0.35(-0.55%) |
Nov 24, 2023 | 64.36 | 64.64 | 64.11 | 64.64 | 207,655 | -0.03(-0.05%) |
Nov 22, 2023 | 64.68 | 64.81 | 64.41 | 64.67 | 606,993 | -0.10(-0.15%) |
Nov 21, 2023 | 64.96 | 65.14 | 64.66 | 64.77 | 707,469 | -0.42(-0.64%) |
Nov 20, 2023 | 64.64 | 65.28 | 64.64 | 65.19 | 793,639 | +0.78(+1.21%) |
Nov 17, 2023 | 64.42 | 64.53 | 64.21 | 64.41 | 293,104 | +0.11(+0.17%) |
Nov 16, 2023 | 64.17 | 64.64 | 64.07 | 64.30 | 560,356 | -0.73(-1.12%) |
Nov 15, 2023 | 64.76 | 65.40 | 64.76 | 65.03 | 767,664 | +0.61(+0.95%) |
Nov 14, 2023 | 63.76 | 64.52 | 63.76 | 64.42 | 834,317 | +1.48(+2.36%) |
Nov 13, 2023 | 62.65 | 63.18 | 62.62 | 62.93 | 356,444 | +0.14(+0.22%) |
Nov 10, 2023 | 62.45 | 62.83 | 62.31 | 62.79 | 360,482 | +0.32(+0.52%) |
Nov 09, 2023 | 63.01 | 63.22 | 62.42 | 62.47 | 429,077 | -0.57(-0.90%) |
Nov 08, 2023 | 63.13 | 63.32 | 62.94 | 63.04 | 287,750 | -0.45(-0.71%) |
Nov 07, 2023 | 63.17 | 63.55 | 62.95 | 63.49 | 690,846 | -0.22(-0.34%) |
Nov 06, 2023 | 64.01 | 64.10 | 63.63 | 63.71 | 399,457 | +0.54(+0.86%) |
Nov 03, 2023 | 62.71 | 63.23 | 62.64 | 63.17 | 1,751,989 | +1.43(+2.31%) |
Nov 02, 2023 | 61.62 | 61.79 | 61.48 | 61.74 | 735,468 | +0.94(+1.55%) |