Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.23 | 74.46 | 70.84 | 70.84 | 3,412 | -2.40(-3.28%) |
Jan 30, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 1,862 | +0.43(+0.59%) |
Jan 29, 2024 | 72.36 | 73.26 | 72.36 | 72.82 | 2,868 | +0.61(+0.84%) |
Jan 26, 2024 | 71.98 | 72.21 | 71.68 | 72.21 | 4,567 | +1.28(+1.81%) |
Jan 25, 2024 | 70.65 | 71.19 | 70.00 | 70.93 | 7,390 | +0.45(+0.63%) |
Jan 24, 2024 | 70.89 | 71.24 | 70.29 | 70.48 | 6,677 | -0.11(-0.15%) |
Jan 23, 2024 | 70.99 | 71.39 | 70.59 | 70.59 | 3,306 | +0.37(+0.52%) |
Jan 22, 2024 | 70.14 | 70.23 | 70.14 | 70.23 | 2,707 | -1.03(-1.45%) |
Jan 19, 2024 | 70.94 | 71.78 | 70.94 | 71.26 | 2,426 | +1.25(+1.79%) |
Jan 18, 2024 | 71.62 | 71.62 | 70.01 | 70.01 | 2,548 | -1.41(-1.97%) |
Jan 17, 2024 | 70.49 | 71.81 | 70.49 | 71.42 | 3,812 | +0.90(+1.28%) |
Jan 16, 2024 | 71.62 | 71.83 | 70.51 | 70.51 | 6,062 | -0.48(-0.67%) |
Jan 12, 2024 | 71.54 | 73.36 | 70.39 | 70.99 | 3,930 | +0.45(+0.63%) |
Jan 11, 2024 | 71.27 | 71.27 | 70.54 | 70.54 | 4,376 | -1.74(-2.40%) |
Jan 10, 2024 | 71.27 | 73.19 | 71.24 | 72.28 | 3,519 | +0.64(+0.89%) |
Jan 09, 2024 | 72.38 | 72.38 | 71.65 | 71.65 | 1,909 | -1.67(-2.28%) |
Jan 08, 2024 | 73.13 | 73.31 | 72.79 | 73.31 | 3,624 | -0.95(-1.28%) |
Jan 05, 2024 | 73.97 | 75.02 | 73.72 | 74.26 | 5,277 | -0.61(-0.82%) |
Jan 04, 2024 | 75.28 | 75.28 | 73.98 | 74.87 | 5,397 | -0.07(-0.09%) |
Jan 03, 2024 | 76.57 | 76.57 | 74.06 | 74.94 | 6,506 | -1.47(-1.92%) |
Jan 02, 2024 | 75.77 | 76.43 | 75.77 | 76.41 | 3,167 | -1.04(-1.35%) |
Dec 29, 2023 | 77.35 | 77.45 | 77.35 | 77.45 | 1,936 | +0.00(+0.00%) |
Dec 28, 2023 | 77.74 | 77.74 | 77.24 | 77.45 | 3,067 | -0.63(-0.80%) |
Dec 27, 2023 | 78.82 | 78.82 | 77.46 | 78.08 | 2,943 | -0.36(-0.46%) |
Dec 26, 2023 | 76.59 | 79.18 | 74.48 | 78.44 | 3,937 | +1.69(+2.20%) |
Dec 22, 2023 | 76.13 | 78.18 | 74.89 | 76.75 | 3,418 | -0.01(-0.01%) |
Dec 21, 2023 | 75.21 | 78.28 | 75.21 | 76.76 | 3,569 | +1.69(+2.25%) |
Dec 20, 2023 | 74.04 | 75.50 | 74.04 | 75.07 | 8,318 | +1.20(+1.63%) |
Dec 19, 2023 | 72.29 | 74.46 | 72.29 | 73.87 | 4,944 | +2.23(+3.12%) |
Dec 18, 2023 | 69.61 | 72.29 | 69.61 | 71.64 | 3,950 | -0.29(-0.40%) |
Dec 15, 2023 | 73.06 | 73.06 | 71.12 | 71.92 | 14,341 | -0.69(-0.96%) |
Dec 14, 2023 | 74.45 | 74.45 | 72.62 | 72.62 | 6,595 | -1.84(-2.47%) |
Dec 13, 2023 | 70.93 | 74.45 | 70.49 | 74.45 | 22,707 | +3.34(+4.69%) |
Dec 12, 2023 | 70.99 | 71.12 | 69.86 | 71.12 | 3,968 | +0.54(+0.76%) |
Dec 11, 2023 | 70.49 | 70.81 | 69.60 | 70.58 | 6,775 | +0.10(+0.14%) |
Dec 08, 2023 | 70.14 | 70.48 | 69.80 | 70.48 | 4,139 | +1.68(+2.44%) |
Dec 07, 2023 | 67.24 | 69.41 | 67.24 | 68.81 | 3,045 | +0.12(+0.17%) |
Dec 06, 2023 | 67.91 | 68.69 | 66.92 | 68.69 | 9,402 | +1.42(+2.11%) |
Dec 05, 2023 | 68.02 | 68.45 | 67.27 | 67.27 | 3,737 | -1.11(-1.63%) |
Dec 04, 2023 | 67.63 | 68.91 | 67.63 | 68.38 | 3,787 | +0.94(+1.40%) |
Dec 01, 2023 | 66.58 | 68.00 | 66.58 | 67.44 | 12,984 | +0.48(+0.71%) |
Nov 30, 2023 | 68.25 | 68.25 | 66.51 | 66.96 | 5,240 | -0.36(-0.53%) |
Nov 29, 2023 | 66.77 | 67.32 | 66.77 | 67.32 | 4,142 | +0.78(+1.18%) |
Nov 28, 2023 | 67.15 | 67.49 | 66.51 | 66.53 | 6,135 | -0.62(-0.92%) |
Nov 27, 2023 | 66.79 | 67.15 | 66.79 | 67.15 | 3,612 | +0.26(+0.39%) |
Nov 24, 2023 | 66.31 | 66.89 | 66.31 | 66.89 | 2,499 | +0.69(+1.03%) |
Nov 22, 2023 | 66.27 | 66.27 | 65.79 | 66.20 | 4,679 | +0.37(+0.56%) |
Nov 21, 2023 | 65.53 | 66.26 | 65.53 | 65.84 | 1,730 | -0.09(-0.14%) |
Nov 20, 2023 | 65.75 | 65.93 | 65.58 | 65.93 | 3,900 | -0.51(-0.76%) |
Nov 17, 2023 | 66.02 | 66.43 | 65.53 | 66.43 | 9,316 | +0.95(+1.46%) |
Nov 16, 2023 | 65.52 | 65.52 | 65.04 | 65.48 | 4,711 | +0.14(+0.21%) |
Nov 15, 2023 | 65.04 | 65.53 | 65.04 | 65.34 | 7,270 | +0.31(+0.47%) |
Nov 14, 2023 | 65.04 | 65.13 | 64.69 | 65.04 | 12,108 | +0.84(+1.30%) |
Nov 13, 2023 | 64.85 | 65.04 | 64.20 | 64.20 | 2,407 | -0.34(-0.53%) |
Nov 10, 2023 | 64.08 | 64.54 | 64.08 | 64.54 | 4,560 | +0.46(+0.72%) |
Nov 09, 2023 | 64.09 | 64.09 | 63.72 | 64.08 | 3,160 | -0.45(-0.70%) |
Nov 08, 2023 | 64.35 | 65.04 | 64.30 | 64.53 | 3,138 | +0.37(+0.58%) |
Nov 07, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 2,193 | +0.00(+0.00%) |
Nov 06, 2023 | 63.86 | 64.92 | 63.86 | 64.16 | 3,114 | -0.78(-1.20%) |
Nov 03, 2023 | 63.66 | 65.51 | 63.66 | 64.94 | 12,152 | +1.35(+2.12%) |
Nov 02, 2023 | 63.61 | 64.45 | 63.59 | 63.59 | 5,514 | -0.22(-0.34%) |