Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.05 | 72.83 | 71.16 | 71.17 | 141,245 | -2.04(-2.79%) |
Jan 30, 2024 | 74.14 | 74.46 | 73.00 | 73.21 | 68,727 | -1.09(-1.47%) |
Jan 29, 2024 | 72.54 | 74.30 | 72.32 | 74.30 | 91,470 | +2.25(+3.12%) |
Jan 26, 2024 | 71.99 | 72.42 | 71.39 | 72.05 | 66,090 | +0.71(+1.00%) |
Jan 25, 2024 | 73.56 | 73.56 | 69.07 | 71.34 | 231,783 | -2.05(-2.79%) |
Jan 24, 2024 | 73.45 | 74.51 | 73.06 | 73.39 | 67,990 | -0.06(-0.08%) |
Jan 23, 2024 | 73.29 | 73.81 | 71.53 | 73.45 | 214,872 | +0.79(+1.09%) |
Jan 22, 2024 | 71.42 | 72.73 | 71.42 | 72.66 | 86,785 | +1.38(+1.93%) |
Jan 19, 2024 | 70.50 | 71.29 | 69.92 | 71.28 | 72,794 | +1.21(+1.72%) |
Jan 18, 2024 | 70.12 | 70.48 | 69.28 | 70.07 | 69,389 | +0.25(+0.35%) |
Jan 17, 2024 | 69.26 | 70.34 | 69.26 | 69.82 | 51,630 | -0.42(-0.59%) |
Jan 16, 2024 | 70.92 | 71.98 | 70.04 | 70.24 | 69,979 | -1.62(-2.26%) |
Jan 12, 2024 | 72.82 | 73.16 | 71.65 | 71.87 | 70,282 | -0.89(-1.23%) |
Jan 11, 2024 | 72.91 | 73.19 | 71.68 | 72.76 | 100,784 | -0.11(-0.15%) |
Jan 10, 2024 | 70.69 | 73.09 | 70.20 | 72.87 | 125,562 | +2.37(+3.36%) |
Jan 09, 2024 | 70.21 | 70.77 | 69.63 | 70.50 | 56,875 | -0.68(-0.96%) |
Jan 08, 2024 | 70.43 | 71.18 | 70.19 | 71.18 | 49,995 | +0.48(+0.67%) |
Jan 05, 2024 | 71.04 | 72.12 | 70.56 | 70.71 | 77,250 | -0.70(-0.99%) |
Jan 04, 2024 | 70.12 | 71.56 | 69.96 | 71.41 | 97,130 | +1.66(+2.38%) |
Jan 03, 2024 | 71.79 | 71.83 | 69.52 | 69.75 | 71,179 | -2.33(-3.23%) |
Jan 02, 2024 | 71.10 | 73.37 | 71.10 | 72.08 | 83,150 | +0.40(+0.56%) |
Dec 29, 2023 | 73.10 | 73.10 | 71.38 | 71.67 | 97,904 | -1.61(-2.20%) |
Dec 28, 2023 | 73.43 | 73.48 | 72.62 | 73.28 | 35,862 | -0.24(-0.32%) |
Dec 27, 2023 | 74.62 | 74.69 | 73.30 | 73.52 | 67,064 | -1.29(-1.72%) |
Dec 26, 2023 | 74.57 | 75.45 | 73.83 | 74.80 | 82,682 | +0.34(+0.46%) |
Dec 22, 2023 | 73.59 | 74.55 | 73.33 | 74.46 | 96,252 | +0.99(+1.35%) |
Dec 21, 2023 | 74.66 | 74.66 | 73.02 | 73.47 | 86,074 | -0.26(-0.35%) |
Dec 20, 2023 | 75.46 | 76.19 | 73.72 | 73.72 | 204,558 | -1.82(-2.40%) |
Dec 19, 2023 | 73.86 | 75.67 | 73.35 | 75.54 | 104,759 | +1.68(+2.27%) |
Dec 18, 2023 | 73.44 | 74.08 | 72.11 | 73.86 | 101,361 | +1.14(+1.56%) |
Dec 15, 2023 | 73.53 | 73.57 | 70.61 | 72.72 | 326,699 | -0.75(-1.01%) |
Dec 14, 2023 | 70.94 | 74.07 | 69.86 | 73.47 | 162,537 | +4.25(+6.14%) |
Dec 13, 2023 | 66.23 | 69.26 | 65.60 | 69.22 | 151,630 | +3.30(+5.00%) |
Dec 12, 2023 | 66.18 | 66.37 | 65.38 | 65.92 | 74,962 | -0.14(-0.21%) |
Dec 11, 2023 | 66.63 | 67.16 | 65.86 | 66.06 | 61,126 | -0.69(-1.03%) |
Dec 08, 2023 | 65.55 | 66.99 | 65.55 | 66.75 | 88,722 | +1.02(+1.55%) |
Dec 07, 2023 | 64.50 | 65.73 | 63.77 | 65.73 | 68,922 | +1.36(+2.12%) |
Dec 06, 2023 | 64.46 | 65.89 | 64.00 | 64.36 | 121,575 | +0.60(+0.94%) |
Dec 05, 2023 | 63.29 | 63.97 | 62.70 | 63.77 | 78,433 | +0.08(+0.12%) |
Dec 04, 2023 | 63.38 | 64.78 | 63.38 | 63.69 | 136,940 | -0.30(-0.48%) |
Dec 01, 2023 | 60.15 | 64.01 | 60.09 | 63.99 | 152,633 | +3.52(+5.83%) |
Nov 30, 2023 | 61.20 | 61.70 | 60.14 | 60.47 | 65,675 | -0.55(-0.90%) |
Nov 29, 2023 | 61.01 | 62.23 | 60.40 | 61.02 | 89,082 | +0.63(+1.04%) |
Nov 28, 2023 | 61.28 | 61.49 | 60.22 | 60.39 | 98,106 | -1.07(-1.74%) |
Nov 27, 2023 | 62.05 | 62.05 | 61.27 | 61.46 | 71,264 | -0.69(-1.11%) |
Nov 24, 2023 | 62.21 | 62.50 | 61.72 | 62.15 | 71,922 | -0.03(-0.05%) |
Nov 22, 2023 | 62.60 | 62.97 | 62.07 | 62.18 | 63,696 | +0.35(+0.57%) |
Nov 21, 2023 | 63.30 | 63.30 | 61.82 | 61.82 | 36,618 | -1.93(-3.03%) |
Nov 20, 2023 | 63.77 | 64.46 | 63.25 | 63.76 | 38,849 | +0.32(+0.51%) |
Nov 17, 2023 | 63.48 | 64.47 | 63.29 | 63.43 | 149,193 | +0.37(+0.59%) |
Nov 16, 2023 | 63.83 | 64.25 | 62.21 | 63.06 | 54,831 | -1.27(-1.97%) |
Nov 15, 2023 | 63.13 | 65.30 | 63.13 | 64.33 | 81,425 | +0.83(+1.31%) |
Nov 14, 2023 | 61.17 | 63.51 | 61.17 | 63.49 | 140,219 | +4.15(+6.99%) |
Nov 13, 2023 | 59.49 | 59.67 | 59.07 | 59.34 | 54,268 | -0.51(-0.85%) |
Nov 10, 2023 | 59.85 | 60.18 | 59.15 | 59.85 | 75,953 | +0.30(+0.51%) |
Nov 09, 2023 | 60.50 | 60.50 | 58.83 | 59.55 | 81,555 | -0.69(-1.14%) |
Nov 08, 2023 | 60.98 | 60.98 | 59.61 | 60.23 | 48,407 | -0.42(-0.70%) |
Nov 07, 2023 | 61.56 | 61.56 | 60.42 | 60.66 | 38,419 | -0.90(-1.47%) |
Nov 06, 2023 | 62.21 | 62.25 | 61.34 | 61.56 | 63,203 | -0.63(-1.01%) |
Nov 03, 2023 | 61.90 | 63.05 | 61.90 | 62.19 | 121,696 | +1.84(+3.06%) |
Nov 02, 2023 | 59.05 | 60.83 | 59.05 | 60.34 | 125,245 | +1.93(+3.31%) |