Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.73 | 69.90 | 68.18 | 68.24 | 6,350,009 | -1.47(-2.10%) |
Jan 30, 2024 | 69.16 | 69.80 | 68.98 | 69.71 | 3,729,549 | +0.44(+0.64%) |
Jan 29, 2024 | 69.52 | 69.79 | 68.81 | 69.27 | 3,821,516 | -0.51(-0.73%) |
Jan 26, 2024 | 69.57 | 69.78 | 69.42 | 69.78 | 3,450,967 | +0.48(+0.70%) |
Jan 25, 2024 | 69.17 | 69.32 | 68.56 | 69.30 | 3,397,941 | +0.70(+1.02%) |
Jan 24, 2024 | 68.84 | 69.10 | 68.52 | 68.60 | 4,414,837 | +0.22(+0.32%) |
Jan 23, 2024 | 68.55 | 68.99 | 68.11 | 68.38 | 3,090,435 | -0.04(-0.06%) |
Jan 22, 2024 | 67.83 | 68.96 | 67.62 | 68.42 | 4,364,855 | +0.60(+0.89%) |
Jan 19, 2024 | 67.14 | 67.97 | 66.69 | 67.82 | 4,512,113 | +1.15(+1.73%) |
Jan 18, 2024 | 66.36 | 66.82 | 66.16 | 66.67 | 3,407,469 | +0.31(+0.46%) |
Jan 17, 2024 | 66.72 | 67.49 | 66.23 | 66.36 | 3,612,271 | -0.80(-1.19%) |
Jan 16, 2024 | 67.09 | 67.29 | 66.43 | 67.16 | 4,132,354 | -0.60(-0.89%) |
Jan 12, 2024 | 68.60 | 68.90 | 67.71 | 67.76 | 3,622,462 | -0.46(-0.68%) |
Jan 11, 2024 | 68.03 | 68.44 | 67.66 | 68.22 | 3,560,545 | +0.00(+0.00%) |
Jan 10, 2024 | 68.32 | 68.61 | 67.82 | 68.22 | 3,319,698 | +0.08(+0.12%) |
Jan 09, 2024 | 67.94 | 68.18 | 67.23 | 68.14 | 4,882,032 | -0.30(-0.43%) |
Jan 08, 2024 | 67.93 | 68.66 | 67.76 | 68.44 | 4,682,596 | +0.59(+0.87%) |
Jan 05, 2024 | 66.43 | 67.86 | 66.30 | 67.85 | 4,154,543 | +1.41(+2.12%) |
Jan 04, 2024 | 66.10 | 67.29 | 66.10 | 66.44 | 3,285,458 | +0.36(+0.55%) |
Jan 03, 2024 | 65.86 | 66.56 | 65.52 | 66.08 | 3,525,810 | -0.23(-0.34%) |
Jan 02, 2024 | 65.16 | 66.62 | 65.10 | 66.30 | 3,975,659 | +1.20(+1.84%) |
Dec 29, 2023 | 65.27 | 65.45 | 64.86 | 65.10 | 1,817,226 | -0.16(-0.24%) |
Dec 28, 2023 | 64.80 | 65.39 | 64.80 | 65.26 | 1,570,676 | +0.27(+0.41%) |
Dec 27, 2023 | 64.90 | 65.20 | 64.60 | 64.99 | 1,729,768 | -0.22(-0.33%) |
Dec 26, 2023 | 64.79 | 65.27 | 64.64 | 65.21 | 1,667,615 | +0.37(+0.58%) |
Dec 22, 2023 | 64.64 | 65.33 | 64.53 | 64.84 | 2,593,921 | +0.27(+0.41%) |
Dec 21, 2023 | 64.29 | 64.74 | 64.11 | 64.57 | 3,066,737 | +0.36(+0.57%) |
Dec 20, 2023 | 64.93 | 65.51 | 64.17 | 64.21 | 3,546,898 | -1.16(-1.78%) |
Dec 19, 2023 | 64.40 | 65.69 | 64.26 | 65.37 | 4,423,746 | +1.16(+1.81%) |
Dec 18, 2023 | 65.66 | 65.66 | 63.96 | 64.21 | 5,968,234 | -1.12(-1.72%) |
Dec 15, 2023 | 65.33 | 66.04 | 64.99 | 65.33 | 8,765,157 | -0.53(-0.81%) |
Dec 14, 2023 | 65.96 | 66.67 | 65.70 | 65.86 | 4,409,063 | +0.66(+1.01%) |
Dec 13, 2023 | 64.19 | 65.26 | 63.95 | 65.20 | 4,024,018 | +1.01(+1.58%) |
Dec 12, 2023 | 64.03 | 64.38 | 63.81 | 64.19 | 2,947,964 | +0.26(+0.40%) |
Dec 11, 2023 | 63.27 | 64.34 | 63.17 | 63.93 | 3,477,812 | +0.84(+1.33%) |
Dec 08, 2023 | 62.49 | 63.42 | 62.38 | 63.09 | 3,369,917 | +0.62(+0.99%) |
Dec 07, 2023 | 62.70 | 62.90 | 62.21 | 62.47 | 5,001,857 | -0.08(-0.13%) |
Dec 06, 2023 | 63.25 | 63.90 | 62.41 | 62.55 | 3,235,733 | -0.42(-0.67%) |
Dec 05, 2023 | 63.13 | 63.44 | 62.87 | 62.98 | 3,161,540 | -0.57(-0.90%) |
Dec 04, 2023 | 62.35 | 63.56 | 62.09 | 63.55 | 4,268,162 | +0.78(+1.24%) |
Dec 01, 2023 | 62.40 | 63.18 | 62.29 | 62.77 | 4,295,876 | +0.13(+0.20%) |
Nov 30, 2023 | 62.35 | 62.78 | 62.04 | 62.64 | 6,493,755 | +0.46(+0.74%) |
Nov 29, 2023 | 62.48 | 63.05 | 62.15 | 62.18 | 4,482,701 | -0.03(-0.05%) |
Nov 28, 2023 | 62.20 | 62.64 | 61.91 | 62.21 | 2,878,169 | -0.03(-0.05%) |
Nov 27, 2023 | 62.30 | 62.37 | 61.84 | 62.24 | 2,949,437 | -0.32(-0.52%) |
Nov 24, 2023 | 62.21 | 62.97 | 62.15 | 62.56 | 1,639,882 | +0.57(+0.92%) |
Nov 22, 2023 | 61.39 | 62.12 | 61.18 | 61.99 | 2,655,724 | +0.71(+1.16%) |
Nov 21, 2023 | 61.36 | 61.75 | 61.17 | 61.28 | 4,517,350 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 62.00 | 60.89 | 61.54 | 3,526,342 | -0.04(-0.06%) |
Nov 17, 2023 | 61.53 | 61.83 | 61.28 | 61.58 | 4,185,962 | +0.51(+0.84%) |
Nov 16, 2023 | 60.74 | 61.26 | 60.65 | 61.07 | 3,807,808 | +0.21(+0.34%) |
Nov 15, 2023 | 61.60 | 61.92 | 60.77 | 60.86 | 3,237,960 | -0.58(-0.95%) |
Nov 14, 2023 | 60.27 | 61.81 | 60.21 | 61.44 | 3,941,869 | +1.92(+3.23%) |
Nov 13, 2023 | 59.35 | 60.30 | 59.32 | 59.52 | 3,528,045 | -0.03(-0.05%) |
Nov 10, 2023 | 58.79 | 59.60 | 58.53 | 59.55 | 3,234,087 | +1.16(+1.99%) |
Nov 09, 2023 | 58.81 | 59.08 | 58.32 | 58.39 | 2,825,198 | -0.04(-0.07%) |
Nov 08, 2023 | 58.55 | 58.93 | 57.97 | 58.43 | 3,654,495 | -0.18(-0.30%) |
Nov 07, 2023 | 58.70 | 59.08 | 58.28 | 58.60 | 4,214,457 | -0.37(-0.63%) |
Nov 06, 2023 | 60.26 | 60.27 | 58.31 | 58.98 | 4,569,470 | -1.30(-2.15%) |
Nov 03, 2023 | 59.64 | 60.90 | 59.64 | 60.27 | 4,220,849 | +1.71(+2.92%) |
Nov 02, 2023 | 58.55 | 60.76 | 57.77 | 58.57 | 4,679,455 | +0.03(+0.05%) |