Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.79 | 73.94 | 72.77 | 72.80 | 932,383 | -0.92(-1.25%) |
Jan 30, 2024 | 73.01 | 73.74 | 73.01 | 73.72 | 756,116 | +0.51(+0.70%) |
Jan 29, 2024 | 72.55 | 73.25 | 72.39 | 73.21 | 676,124 | +0.49(+0.67%) |
Jan 26, 2024 | 72.97 | 73.32 | 72.59 | 72.72 | 1,195,180 | -0.20(-0.27%) |
Jan 25, 2024 | 73.39 | 73.58 | 72.43 | 72.92 | 899,020 | -0.11(-0.15%) |
Jan 24, 2024 | 73.00 | 73.38 | 72.92 | 73.03 | 494,959 | +0.34(+0.47%) |
Jan 23, 2024 | 72.99 | 73.33 | 72.69 | 72.69 | 514,627 | -0.30(-0.41%) |
Jan 22, 2024 | 72.29 | 73.23 | 72.27 | 72.99 | 798,812 | +0.85(+1.18%) |
Jan 19, 2024 | 71.89 | 72.40 | 71.52 | 72.14 | 833,536 | +0.71(+0.99%) |
Jan 18, 2024 | 70.65 | 71.48 | 70.53 | 71.43 | 511,893 | +0.55(+0.78%) |
Jan 17, 2024 | 70.93 | 71.82 | 70.74 | 70.88 | 487,224 | -0.16(-0.22%) |
Jan 16, 2024 | 70.77 | 71.14 | 70.65 | 71.04 | 721,083 | +0.02(+0.03%) |
Jan 12, 2024 | 71.44 | 71.78 | 70.76 | 71.02 | 464,376 | +0.08(+0.11%) |
Jan 11, 2024 | 70.81 | 71.06 | 70.30 | 70.94 | 440,897 | +0.03(+0.04%) |
Jan 10, 2024 | 70.61 | 71.04 | 70.46 | 70.91 | 476,604 | -0.02(-0.03%) |
Jan 09, 2024 | 70.98 | 71.15 | 70.17 | 70.93 | 462,073 | -0.27(-0.38%) |
Jan 08, 2024 | 71.25 | 71.35 | 70.45 | 71.20 | 532,644 | +0.07(+0.10%) |
Jan 05, 2024 | 70.84 | 71.43 | 70.71 | 71.13 | 684,000 | +0.49(+0.69%) |
Jan 04, 2024 | 70.66 | 71.16 | 70.62 | 70.64 | 657,824 | +0.43(+0.61%) |
Jan 03, 2024 | 70.43 | 70.97 | 70.17 | 70.21 | 710,257 | -0.19(-0.27%) |
Jan 02, 2024 | 69.59 | 70.42 | 69.58 | 70.40 | 823,561 | +0.87(+1.25%) |
Dec 29, 2023 | 69.50 | 69.64 | 69.13 | 69.53 | 611,862 | +0.12(+0.17%) |
Dec 28, 2023 | 69.18 | 69.58 | 69.18 | 69.41 | 410,013 | +0.29(+0.42%) |
Dec 27, 2023 | 68.75 | 69.19 | 68.70 | 69.12 | 432,533 | +0.19(+0.28%) |
Dec 26, 2023 | 68.64 | 69.16 | 68.43 | 68.93 | 416,686 | +0.19(+0.28%) |
Dec 22, 2023 | 68.74 | 68.96 | 68.52 | 68.74 | 437,240 | +0.28(+0.41%) |
Dec 21, 2023 | 68.04 | 68.50 | 67.79 | 68.46 | 490,210 | +0.41(+0.60%) |
Dec 20, 2023 | 68.59 | 69.02 | 67.97 | 68.05 | 784,355 | -0.79(-1.15%) |
Dec 19, 2023 | 68.37 | 68.98 | 68.14 | 68.84 | 1,013,507 | +0.40(+0.58%) |
Dec 18, 2023 | 68.25 | 68.60 | 67.87 | 68.44 | 1,063,949 | +0.50(+0.74%) |
Dec 15, 2023 | 68.03 | 68.25 | 67.14 | 67.94 | 3,250,370 | -0.69(-1.00%) |
Dec 14, 2023 | 70.37 | 70.37 | 68.49 | 68.63 | 1,834,072 | -1.64(-2.33%) |
Dec 13, 2023 | 69.85 | 70.34 | 69.64 | 70.27 | 1,026,851 | +0.39(+0.56%) |
Dec 12, 2023 | 69.59 | 70.32 | 69.50 | 69.88 | 652,765 | +0.22(+0.32%) |
Dec 11, 2023 | 68.83 | 69.79 | 68.83 | 69.66 | 736,841 | +0.88(+1.28%) |
Dec 08, 2023 | 68.80 | 68.88 | 68.42 | 68.78 | 618,870 | +0.02(+0.03%) |
Dec 07, 2023 | 69.72 | 69.89 | 68.51 | 68.76 | 1,013,338 | -0.66(-0.95%) |
Dec 06, 2023 | 70.39 | 70.68 | 69.24 | 69.42 | 592,874 | -0.86(-1.22%) |
Dec 05, 2023 | 70.58 | 70.82 | 70.14 | 70.28 | 746,210 | -0.38(-0.54%) |
Dec 04, 2023 | 69.64 | 70.79 | 69.45 | 70.66 | 952,527 | +0.71(+1.01%) |
Dec 01, 2023 | 70.02 | 70.58 | 69.86 | 69.95 | 1,357,916 | -0.28(-0.40%) |
Nov 30, 2023 | 68.51 | 70.39 | 68.41 | 70.23 | 6,170,412 | +1.78(+2.60%) |
Nov 29, 2023 | 68.65 | 68.94 | 68.41 | 68.45 | 1,137,282 | -0.13(-0.19%) |
Nov 28, 2023 | 69.18 | 69.25 | 68.44 | 68.58 | 905,886 | -0.54(-0.78%) |
Nov 27, 2023 | 68.93 | 69.34 | 68.85 | 69.12 | 860,618 | -0.12(-0.17%) |
Nov 24, 2023 | 68.51 | 69.31 | 68.51 | 69.24 | 564,314 | +0.80(+1.17%) |
Nov 22, 2023 | 67.84 | 68.56 | 67.80 | 68.44 | 723,597 | +0.41(+0.60%) |
Nov 21, 2023 | 67.44 | 68.33 | 67.44 | 68.03 | 905,508 | +0.66(+0.98%) |
Nov 20, 2023 | 66.85 | 67.67 | 66.48 | 67.37 | 825,539 | +0.49(+0.73%) |
Nov 17, 2023 | 67.09 | 67.34 | 66.86 | 66.88 | 798,720 | -0.06(-0.09%) |
Nov 16, 2023 | 66.57 | 67.10 | 66.57 | 66.94 | 767,643 | +0.53(+0.80%) |
Nov 15, 2023 | 66.34 | 66.74 | 66.04 | 66.41 | 777,626 | +0.09(+0.14%) |
Nov 14, 2023 | 65.82 | 66.53 | 65.80 | 66.32 | 1,313,295 | +0.47(+0.71%) |
Nov 13, 2023 | 65.76 | 66.22 | 65.59 | 65.85 | 680,782 | +0.08(+0.12%) |
Nov 10, 2023 | 65.41 | 65.79 | 65.12 | 65.77 | 507,439 | +0.64(+0.98%) |
Nov 09, 2023 | 64.97 | 65.35 | 64.86 | 65.13 | 484,283 | +0.31(+0.48%) |
Nov 08, 2023 | 65.46 | 65.46 | 64.73 | 64.83 | 520,138 | -0.48(-0.73%) |
Nov 07, 2023 | 65.17 | 65.39 | 65.02 | 65.30 | 547,971 | +0.02(+0.03%) |
Nov 06, 2023 | 65.70 | 65.70 | 65.14 | 65.28 | 619,678 | -0.39(-0.59%) |
Nov 03, 2023 | 65.37 | 65.81 | 65.11 | 65.67 | 689,897 | +0.65(+1.00%) |
Nov 02, 2023 | 65.14 | 65.68 | 64.37 | 65.03 | 885,485 | -0.01(-0.02%) |