Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.43 | 76.88 | 74.23 | 74.51 | 142,101 | -1.89(-2.48%) |
Jan 30, 2024 | 75.98 | 76.62 | 75.59 | 76.40 | 91,250 | +0.07(+0.09%) |
Jan 29, 2024 | 74.27 | 76.60 | 74.27 | 76.33 | 212,353 | +2.00(+2.69%) |
Jan 26, 2024 | 74.80 | 75.04 | 73.97 | 74.33 | 97,404 | -0.42(-0.56%) |
Jan 25, 2024 | 74.47 | 74.93 | 73.82 | 74.76 | 219,269 | +0.99(+1.34%) |
Jan 24, 2024 | 75.72 | 75.72 | 73.39 | 73.77 | 92,984 | -1.16(-1.54%) |
Jan 23, 2024 | 76.48 | 76.90 | 74.75 | 74.92 | 103,481 | -1.15(-1.51%) |
Jan 22, 2024 | 76.02 | 77.60 | 75.63 | 76.07 | 100,679 | +0.46(+0.61%) |
Jan 19, 2024 | 75.58 | 75.91 | 74.42 | 75.61 | 114,156 | +0.58(+0.77%) |
Jan 18, 2024 | 74.77 | 75.21 | 74.57 | 75.03 | 103,952 | +0.46(+0.62%) |
Jan 17, 2024 | 74.64 | 75.54 | 73.99 | 74.57 | 123,889 | -0.76(-1.01%) |
Jan 16, 2024 | 75.19 | 76.29 | 74.90 | 75.33 | 204,905 | -0.14(-0.18%) |
Jan 12, 2024 | 74.81 | 75.47 | 73.91 | 75.47 | 187,102 | +1.58(+2.14%) |
Jan 11, 2024 | 74.94 | 75.94 | 73.30 | 73.89 | 242,051 | -1.11(-1.48%) |
Jan 10, 2024 | 80.37 | 82.05 | 74.29 | 75.00 | 442,449 | +3.51(+4.91%) |
Jan 09, 2024 | 71.67 | 71.92 | 70.87 | 71.49 | 189,303 | -0.27(-0.38%) |
Jan 08, 2024 | 71.52 | 72.00 | 70.94 | 71.77 | 114,275 | +0.36(+0.51%) |
Jan 05, 2024 | 71.22 | 72.08 | 70.71 | 71.40 | 150,154 | -0.25(-0.36%) |
Jan 04, 2024 | 72.45 | 72.45 | 70.99 | 71.66 | 190,596 | -0.74(-1.03%) |
Jan 03, 2024 | 73.66 | 74.04 | 72.34 | 72.40 | 195,814 | -1.45(-1.96%) |
Jan 02, 2024 | 73.72 | 74.44 | 73.35 | 73.85 | 136,776 | -0.42(-0.57%) |
Dec 29, 2023 | 74.91 | 74.97 | 73.95 | 74.28 | 106,009 | -0.54(-0.72%) |
Dec 28, 2023 | 74.66 | 74.82 | 74.24 | 74.82 | 78,985 | +0.03(+0.04%) |
Dec 27, 2023 | 75.30 | 75.38 | 74.59 | 74.79 | 82,125 | -0.22(-0.29%) |
Dec 26, 2023 | 74.60 | 75.30 | 74.36 | 75.00 | 65,746 | +0.78(+1.06%) |
Dec 22, 2023 | 73.51 | 74.58 | 73.51 | 74.22 | 93,119 | +0.65(+0.88%) |
Dec 21, 2023 | 73.03 | 73.58 | 72.59 | 73.57 | 136,937 | +1.16(+1.60%) |
Dec 20, 2023 | 72.81 | 73.80 | 72.34 | 72.41 | 200,622 | -0.62(-0.85%) |
Dec 19, 2023 | 72.74 | 73.50 | 72.74 | 73.03 | 204,541 | +0.78(+1.09%) |
Dec 18, 2023 | 72.82 | 72.87 | 71.84 | 72.25 | 177,336 | -0.49(-0.67%) |
Dec 15, 2023 | 72.69 | 73.54 | 72.16 | 72.74 | 767,064 | +0.57(+0.79%) |
Dec 14, 2023 | 72.91 | 73.50 | 71.86 | 72.17 | 318,477 | -0.24(-0.32%) |
Dec 13, 2023 | 69.96 | 72.53 | 69.80 | 72.40 | 213,751 | +2.36(+3.37%) |
Dec 12, 2023 | 69.67 | 70.28 | 69.06 | 70.04 | 211,409 | +0.64(+0.92%) |
Dec 11, 2023 | 69.18 | 69.69 | 68.87 | 69.40 | 241,541 | +0.55(+0.80%) |
Dec 08, 2023 | 68.40 | 69.18 | 68.34 | 68.86 | 145,242 | +0.18(+0.26%) |
Dec 07, 2023 | 68.01 | 68.76 | 67.50 | 68.68 | 177,438 | +0.98(+1.45%) |
Dec 06, 2023 | 68.94 | 68.94 | 67.35 | 67.70 | 119,455 | -0.79(-1.16%) |
Dec 05, 2023 | 68.28 | 68.57 | 67.80 | 68.49 | 124,491 | -0.06(-0.09%) |
Dec 04, 2023 | 67.77 | 69.37 | 67.77 | 68.55 | 183,440 | +0.34(+0.50%) |
Dec 01, 2023 | 66.47 | 68.41 | 66.14 | 68.21 | 173,238 | +2.16(+3.26%) |
Nov 30, 2023 | 66.65 | 67.43 | 65.62 | 66.05 | 178,932 | -0.22(-0.33%) |
Nov 29, 2023 | 67.17 | 67.88 | 66.25 | 66.27 | 127,387 | -0.66(-0.98%) |
Nov 28, 2023 | 66.34 | 67.13 | 66.18 | 66.92 | 93,309 | +0.40(+0.60%) |
Nov 27, 2023 | 66.58 | 66.84 | 66.24 | 66.52 | 77,289 | +0.04(+0.06%) |
Nov 24, 2023 | 66.15 | 66.66 | 66.03 | 66.48 | 38,467 | +0.25(+0.38%) |
Nov 22, 2023 | 66.22 | 66.65 | 65.86 | 66.23 | 72,878 | +0.46(+0.70%) |
Nov 21, 2023 | 66.16 | 66.16 | 65.46 | 65.77 | 108,023 | -0.52(-0.78%) |
Nov 20, 2023 | 65.76 | 66.38 | 65.65 | 66.29 | 135,502 | +0.36(+0.55%) |
Nov 17, 2023 | 66.51 | 66.55 | 65.81 | 65.93 | 262,423 | -0.12(-0.18%) |
Nov 16, 2023 | 66.92 | 67.35 | 65.81 | 66.04 | 268,694 | -1.34(-1.99%) |
Nov 15, 2023 | 67.24 | 68.62 | 66.92 | 67.39 | 202,885 | +0.05(+0.07%) |
Nov 14, 2023 | 65.78 | 67.41 | 65.78 | 67.34 | 155,019 | +2.88(+4.47%) |
Nov 13, 2023 | 63.89 | 64.95 | 63.65 | 64.45 | 95,049 | +0.21(+0.32%) |
Nov 10, 2023 | 64.43 | 64.78 | 63.76 | 64.25 | 239,183 | -0.07(-0.11%) |
Nov 09, 2023 | 66.59 | 66.59 | 64.18 | 64.32 | 234,925 | -1.77(-2.68%) |
Nov 08, 2023 | 66.32 | 66.32 | 65.46 | 66.09 | 146,430 | +0.02(+0.03%) |
Nov 07, 2023 | 66.45 | 66.45 | 65.64 | 66.07 | 144,584 | -0.29(-0.44%) |
Nov 06, 2023 | 65.32 | 66.38 | 65.25 | 66.37 | 201,476 | +0.87(+1.33%) |
Nov 03, 2023 | 66.04 | 66.04 | 64.72 | 65.49 | 179,937 | +0.31(+0.48%) |
Nov 02, 2023 | 63.13 | 65.18 | 63.13 | 65.18 | 314,338 | +2.40(+3.83%) |