Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.30 | 65.44 | 64.40 | 64.43 | 66,799 | -0.98(-1.50%) |
Jan 30, 2024 | 65.04 | 65.57 | 65.04 | 65.41 | 74,441 | +0.11(+0.17%) |
Jan 29, 2024 | 64.72 | 65.32 | 64.57 | 65.30 | 116,144 | +0.59(+0.91%) |
Jan 26, 2024 | 64.66 | 65.08 | 64.57 | 64.71 | 49,454 | +0.22(+0.34%) |
Jan 25, 2024 | 64.28 | 64.57 | 64.17 | 64.49 | 58,712 | +0.73(+1.14%) |
Jan 24, 2024 | 64.73 | 64.73 | 63.75 | 63.77 | 91,435 | -0.49(-0.76%) |
Jan 23, 2024 | 64.73 | 64.73 | 64.07 | 64.25 | 74,869 | -0.34(-0.53%) |
Jan 22, 2024 | 64.03 | 64.65 | 64.03 | 64.59 | 49,883 | +0.82(+1.28%) |
Jan 19, 2024 | 63.39 | 63.90 | 62.99 | 63.78 | 62,892 | +0.47(+0.74%) |
Jan 18, 2024 | 62.92 | 63.33 | 62.66 | 63.31 | 65,487 | +0.73(+1.17%) |
Jan 17, 2024 | 62.54 | 62.84 | 62.46 | 62.58 | 64,584 | -0.48(-0.76%) |
Jan 16, 2024 | 63.04 | 63.10 | 62.66 | 63.06 | 42,610 | -0.43(-0.68%) |
Jan 12, 2024 | 63.95 | 64.09 | 63.30 | 63.49 | 445,276 | -0.11(-0.17%) |
Jan 11, 2024 | 63.70 | 63.70 | 62.99 | 63.60 | 71,552 | -0.08(-0.13%) |
Jan 10, 2024 | 63.41 | 63.79 | 63.38 | 63.68 | 121,563 | +0.16(+0.26%) |
Jan 09, 2024 | 63.28 | 63.57 | 63.16 | 63.52 | 66,788 | -0.27(-0.42%) |
Jan 08, 2024 | 63.03 | 63.83 | 62.94 | 63.79 | 75,551 | +0.56(+0.88%) |
Jan 05, 2024 | 62.74 | 63.43 | 62.74 | 63.23 | 146,817 | +0.35(+0.56%) |
Jan 04, 2024 | 62.86 | 63.19 | 62.83 | 62.88 | 47,782 | -0.04(-0.06%) |
Jan 03, 2024 | 63.69 | 63.69 | 62.88 | 62.92 | 133,739 | -1.28(-1.99%) |
Jan 02, 2024 | 64.41 | 64.75 | 63.98 | 64.19 | 217,509 | -0.60(-0.92%) |
Dec 29, 2023 | 65.01 | 65.13 | 64.61 | 64.79 | 44,791 | -0.30(-0.46%) |
Dec 28, 2023 | 64.95 | 65.18 | 64.91 | 65.09 | 37,049 | +0.02(+0.03%) |
Dec 27, 2023 | 65.16 | 65.29 | 64.94 | 65.07 | 68,373 | +0.00(+0.00%) |
Dec 26, 2023 | 64.84 | 65.23 | 64.77 | 65.07 | 48,041 | +0.34(+0.52%) |
Dec 22, 2023 | 64.56 | 64.91 | 64.47 | 64.73 | 66,430 | +0.34(+0.54%) |
Dec 21, 2023 | 64.04 | 64.42 | 63.92 | 64.39 | 104,655 | +0.78(+1.22%) |
Dec 20, 2023 | 64.20 | 64.77 | 63.60 | 63.61 | 73,914 | -0.89(-1.37%) |
Dec 19, 2023 | 64.02 | 64.52 | 64.02 | 64.50 | 47,901 | +0.69(+1.08%) |
Dec 18, 2023 | 64.20 | 64.20 | 63.65 | 63.81 | 37,907 | -0.11(-0.17%) |
Dec 15, 2023 | 64.20 | 64.39 | 63.78 | 63.92 | 148,492 | -0.22(-0.34%) |
Dec 14, 2023 | 63.04 | 64.27 | 63.04 | 64.14 | 118,924 | +1.53(+2.45%) |
Dec 13, 2023 | 61.59 | 62.73 | 61.14 | 62.61 | 225,628 | +1.09(+1.76%) |
Dec 12, 2023 | 61.48 | 61.78 | 61.26 | 61.52 | 44,324 | +0.04(+0.06%) |
Dec 11, 2023 | 61.01 | 61.49 | 61.01 | 61.48 | 45,678 | +0.53(+0.87%) |
Dec 08, 2023 | 60.60 | 61.21 | 60.60 | 60.95 | 104,389 | +0.34(+0.56%) |
Dec 07, 2023 | 60.37 | 60.65 | 60.24 | 60.62 | 93,504 | +0.30(+0.50%) |
Dec 06, 2023 | 60.50 | 60.99 | 60.29 | 60.32 | 125,206 | +0.14(+0.23%) |
Dec 05, 2023 | 60.47 | 60.56 | 60.10 | 60.18 | 77,253 | -0.62(-1.02%) |
Dec 04, 2023 | 60.25 | 60.89 | 60.25 | 60.80 | 82,648 | +0.24(+0.40%) |
Dec 01, 2023 | 59.25 | 60.60 | 59.24 | 60.56 | 72,513 | +1.27(+2.15%) |
Nov 30, 2023 | 58.84 | 59.29 | 58.63 | 59.28 | 32,457 | +0.57(+0.97%) |
Nov 29, 2023 | 58.71 | 59.17 | 58.66 | 58.71 | 48,676 | +0.30(+0.51%) |
Nov 28, 2023 | 58.87 | 58.97 | 58.34 | 58.41 | 55,473 | -0.44(-0.74%) |
Nov 27, 2023 | 58.68 | 58.96 | 58.54 | 58.85 | 99,726 | -0.10(-0.17%) |
Nov 24, 2023 | 58.68 | 59.04 | 58.68 | 58.95 | 30,175 | +0.25(+0.42%) |
Nov 22, 2023 | 58.70 | 58.93 | 58.53 | 58.70 | 59,941 | +0.15(+0.26%) |
Nov 21, 2023 | 58.51 | 58.71 | 58.48 | 58.55 | 71,877 | -0.18(-0.31%) |
Nov 20, 2023 | 58.59 | 58.83 | 58.28 | 58.73 | 210,614 | +0.18(+0.31%) |
Nov 17, 2023 | 58.28 | 58.58 | 58.28 | 58.55 | 290,248 | +0.52(+0.89%) |
Nov 16, 2023 | 58.35 | 58.64 | 57.88 | 58.04 | 50,905 | -0.34(-0.58%) |
Nov 15, 2023 | 58.32 | 58.98 | 58.32 | 58.37 | 76,585 | +0.13(+0.22%) |
Nov 14, 2023 | 57.39 | 58.43 | 57.39 | 58.24 | 119,118 | +1.86(+3.30%) |
Nov 13, 2023 | 56.31 | 56.56 | 56.23 | 56.38 | 88,881 | -0.13(-0.23%) |
Nov 10, 2023 | 55.96 | 56.53 | 55.78 | 56.51 | 207,270 | +0.83(+1.48%) |
Nov 09, 2023 | 56.29 | 56.29 | 55.61 | 55.69 | 125,154 | -0.26(-0.46%) |
Nov 08, 2023 | 56.03 | 56.22 | 55.79 | 55.94 | 114,511 | +0.06(+0.11%) |
Nov 07, 2023 | 55.80 | 55.99 | 55.61 | 55.88 | 99,310 | -0.25(-0.44%) |
Nov 06, 2023 | 56.59 | 56.59 | 55.95 | 56.13 | 42,781 | -0.45(-0.79%) |
Nov 03, 2023 | 56.26 | 56.83 | 56.26 | 56.58 | 216,939 | +1.04(+1.88%) |
Nov 02, 2023 | 55.03 | 55.66 | 55.03 | 55.54 | 93,976 | +1.05(+1.92%) |