Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.25 | 63.38 | 62.55 | 62.67 | 2,780,569 | -0.43(-0.68%) |
Jan 30, 2024 | 62.71 | 63.16 | 62.61 | 63.10 | 1,143,517 | +0.34(+0.54%) |
Jan 29, 2024 | 62.55 | 62.83 | 62.43 | 62.76 | 2,587,625 | +0.21(+0.33%) |
Jan 26, 2024 | 62.58 | 62.72 | 62.47 | 62.55 | 1,644,656 | -0.01(-0.02%) |
Jan 25, 2024 | 62.26 | 62.56 | 62.11 | 62.56 | 3,146,531 | +0.58(+0.93%) |
Jan 24, 2024 | 62.69 | 62.69 | 61.97 | 61.99 | 1,884,956 | -0.60(-0.95%) |
Jan 23, 2024 | 62.36 | 62.58 | 62.30 | 62.58 | 1,734,648 | +0.24(+0.38%) |
Jan 22, 2024 | 62.44 | 62.62 | 62.23 | 62.35 | 1,843,805 | -0.11(-0.18%) |
Jan 19, 2024 | 62.36 | 62.61 | 62.02 | 62.46 | 1,367,370 | +0.19(+0.30%) |
Jan 18, 2024 | 62.05 | 62.30 | 61.83 | 62.27 | 1,631,776 | +0.12(+0.19%) |
Jan 17, 2024 | 62.09 | 62.59 | 62.01 | 62.15 | 1,857,206 | -0.16(-0.25%) |
Jan 16, 2024 | 62.44 | 62.54 | 62.17 | 62.31 | 1,913,888 | -0.27(-0.43%) |
Jan 12, 2024 | 62.54 | 62.68 | 62.35 | 62.58 | 1,598,549 | +0.28(+0.45%) |
Jan 11, 2024 | 62.56 | 62.62 | 61.96 | 62.30 | 2,108,187 | -0.34(-0.54%) |
Jan 10, 2024 | 62.54 | 62.70 | 62.40 | 62.63 | 1,224,733 | +0.03(+0.05%) |
Jan 09, 2024 | 62.43 | 62.62 | 62.26 | 62.60 | 1,186,446 | -0.11(-0.17%) |
Jan 08, 2024 | 62.35 | 62.71 | 62.14 | 62.71 | 2,570,171 | +0.38(+0.60%) |
Jan 05, 2024 | 62.38 | 62.60 | 62.02 | 62.34 | 1,206,917 | -0.10(-0.16%) |
Jan 04, 2024 | 62.53 | 62.82 | 62.41 | 62.44 | 1,067,492 | -0.04(-0.06%) |
Jan 03, 2024 | 62.74 | 62.79 | 62.41 | 62.48 | 2,350,832 | -0.16(-0.25%) |
Jan 02, 2024 | 61.85 | 62.69 | 61.85 | 62.63 | 2,715,467 | +0.55(+0.88%) |
Dec 29, 2023 | 61.88 | 62.12 | 61.80 | 62.09 | 1,579,819 | +0.11(+0.18%) |
Dec 28, 2023 | 61.72 | 62.04 | 61.72 | 61.98 | 1,723,961 | +0.22(+0.35%) |
Dec 27, 2023 | 61.61 | 61.77 | 61.51 | 61.76 | 1,222,590 | +0.09(+0.14%) |
Dec 26, 2023 | 61.44 | 61.80 | 61.36 | 61.67 | 1,157,414 | +0.23(+0.37%) |
Dec 22, 2023 | 61.31 | 61.67 | 61.30 | 61.45 | 1,334,764 | +0.29(+0.47%) |
Dec 21, 2023 | 60.92 | 61.21 | 60.71 | 61.16 | 1,377,306 | +0.46(+0.75%) |
Dec 20, 2023 | 61.42 | 61.48 | 60.69 | 60.70 | 2,368,610 | -0.90(-1.46%) |
Dec 19, 2023 | 61.47 | 61.64 | 61.39 | 61.60 | 1,175,176 | +0.18(+0.29%) |
Dec 18, 2023 | 61.36 | 61.57 | 61.24 | 61.43 | 1,894,916 | +0.32(+0.52%) |
Dec 15, 2023 | 61.41 | 61.41 | 60.91 | 61.11 | 2,777,342 | -0.62(-1.01%) |
Dec 14, 2023 | 62.78 | 62.78 | 61.68 | 61.73 | 2,627,604 | -0.95(-1.51%) |
Dec 13, 2023 | 61.63 | 62.68 | 61.52 | 62.68 | 4,118,639 | +1.07(+1.73%) |
Dec 12, 2023 | 61.48 | 61.66 | 61.26 | 61.61 | 1,389,739 | +0.24(+0.39%) |
Dec 11, 2023 | 60.95 | 61.38 | 60.95 | 61.38 | 1,974,283 | +0.57(+0.94%) |
Dec 08, 2023 | 60.92 | 60.95 | 60.62 | 60.80 | 1,067,834 | -0.14(-0.23%) |
Dec 07, 2023 | 61.01 | 61.10 | 60.80 | 60.94 | 1,038,008 | -0.02(-0.03%) |
Dec 06, 2023 | 60.91 | 61.00 | 60.76 | 60.96 | 1,318,865 | +0.17(+0.28%) |
Dec 05, 2023 | 61.13 | 61.16 | 60.76 | 60.79 | 1,821,975 | -0.37(-0.60%) |
Dec 04, 2023 | 60.85 | 61.35 | 60.85 | 61.16 | 1,534,074 | +0.03(+0.05%) |
Dec 01, 2023 | 60.61 | 61.13 | 60.58 | 61.13 | 2,375,740 | +0.45(+0.75%) |
Nov 30, 2023 | 60.05 | 60.70 | 59.96 | 60.67 | 3,400,850 | +0.66(+1.10%) |
Nov 29, 2023 | 60.33 | 60.37 | 59.95 | 60.01 | 1,305,709 | -0.27(-0.44%) |
Nov 28, 2023 | 60.34 | 60.55 | 60.25 | 60.28 | 1,543,038 | -0.08(-0.13%) |
Nov 27, 2023 | 60.47 | 60.54 | 60.31 | 60.36 | 1,111,156 | -0.20(-0.33%) |
Nov 24, 2023 | 60.40 | 60.55 | 60.34 | 60.55 | 1,084,133 | +0.20(+0.33%) |
Nov 22, 2023 | 60.10 | 60.37 | 60.07 | 60.36 | 2,019,542 | +0.36(+0.59%) |
Nov 21, 2023 | 59.81 | 60.05 | 59.71 | 60.00 | 2,312,897 | +0.21(+0.35%) |
Nov 20, 2023 | 59.61 | 59.94 | 59.46 | 59.79 | 1,716,429 | +0.06(+0.10%) |
Nov 17, 2023 | 59.89 | 60.01 | 59.63 | 59.73 | 2,681,138 | -0.06(-0.10%) |
Nov 16, 2023 | 59.67 | 59.88 | 59.66 | 59.79 | 2,613,333 | +0.11(+0.18%) |
Nov 15, 2023 | 59.68 | 59.89 | 59.54 | 59.68 | 1,855,510 | -0.01(-0.02%) |
Nov 14, 2023 | 59.37 | 59.81 | 59.31 | 59.69 | 2,194,395 | +0.75(+1.27%) |
Nov 13, 2023 | 58.88 | 59.13 | 58.84 | 58.94 | 1,274,000 | -0.03(-0.05%) |
Nov 10, 2023 | 58.81 | 59.01 | 58.50 | 58.97 | 1,312,049 | +0.34(+0.57%) |
Nov 09, 2023 | 58.95 | 58.99 | 58.55 | 58.64 | 1,408,608 | -0.25(-0.42%) |
Nov 08, 2023 | 59.03 | 59.15 | 58.64 | 58.88 | 1,463,437 | -0.10(-0.17%) |
Nov 07, 2023 | 59.03 | 59.13 | 58.92 | 58.98 | 1,050,024 | -0.08(-0.13%) |
Nov 06, 2023 | 59.13 | 59.23 | 59.02 | 59.06 | 2,575,468 | -0.05(-0.08%) |
Nov 03, 2023 | 59.11 | 59.41 | 59.09 | 59.11 | 3,781,324 | +0.37(+0.62%) |
Nov 02, 2023 | 58.08 | 58.79 | 58.02 | 58.75 | 4,032,196 | +0.82(+1.41%) |