Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 16, 2024 | 75.00 | 0 | +0.01(+0.01%) | |||
Jan 12, 2024 | 74.98 | 75.01 | 74.97 | 74.99 | 240,157 | +0.02(+0.03%) |
Jan 11, 2024 | 74.94 | 75.03 | 74.90 | 74.97 | 405,352 | +0.08(+0.11%) |
Jan 10, 2024 | 74.93 | 74.97 | 74.79 | 74.89 | 528,950 | -0.04(-0.05%) |
Jan 09, 2024 | 74.88 | 74.96 | 74.88 | 74.93 | 238,524 | +0.02(+0.03%) |
Jan 08, 2024 | 74.88 | 74.94 | 74.85 | 74.91 | 119,994 | +0.03(+0.04%) |
Jan 05, 2024 | 74.84 | 75.00 | 74.83 | 74.88 | 170,814 | +0.03(+0.04%) |
Jan 04, 2024 | 74.93 | 74.98 | 74.83 | 74.85 | 138,867 | +0.13(+0.17%) |
Jan 03, 2024 | 75.00 | 75.05 | 74.72 | 74.72 | 207,313 | -0.34(-0.45%) |
Jan 02, 2024 | 75.08 | 75.13 | 74.92 | 75.06 | 200,953 | -0.06(-0.08%) |
Dec 29, 2023 | 75.20 | 75.26 | 75.02 | 75.12 | 176,691 | -0.08(-0.11%) |
Dec 28, 2023 | 75.21 | 75.30 | 75.19 | 75.20 | 93,892 | -0.13(-0.17%) |
Dec 27, 2023 | 75.25 | 75.34 | 75.19 | 75.33 | 162,480 | +0.16(+0.21%) |
Dec 26, 2023 | 75.30 | 75.32 | 75.17 | 75.17 | 136,420 | -0.07(-0.09%) |
Dec 22, 2023 | 75.20 | 75.35 | 74.97 | 75.24 | 184,464 | -0.05(-0.07%) |
Dec 21, 2023 | 75.03 | 75.40 | 75.01 | 75.29 | 235,383 | +0.27(+0.36%) |
Dec 20, 2023 | 75.01 | 75.15 | 75.01 | 75.02 | 143,863 | -0.03(-0.04%) |
Dec 19, 2023 | 75.19 | 75.20 | 75.00 | 75.05 | 115,335 | -0.02(-0.03%) |
Dec 18, 2023 | 74.95 | 75.15 | 74.95 | 75.07 | 245,391 | +0.02(+0.03%) |
Dec 15, 2023 | 74.76 | 75.45 | 74.76 | 75.05 | 622,636 | +0.81(+1.09%) |
Dec 14, 2023 | 74.34 | 74.47 | 74.00 | 74.24 | 217,569 | -0.03(-0.04%) |
Dec 13, 2023 | 74.35 | 74.35 | 73.97 | 74.27 | 400,681 | +0.18(+0.24%) |
Dec 12, 2023 | 74.18 | 74.31 | 73.97 | 74.09 | 91,676 | -0.11(-0.15%) |
Dec 11, 2023 | 74.51 | 74.54 | 73.95 | 74.20 | 125,580 | +0.03(+0.04%) |
Dec 08, 2023 | 74.50 | 74.71 | 74.06 | 74.17 | 70,945 | -0.35(-0.47%) |
Dec 07, 2023 | 74.76 | 74.89 | 74.31 | 74.52 | 148,454 | +0.00(+0.00%) |
Dec 06, 2023 | 75.03 | 75.47 | 74.43 | 74.52 | 90,887 | -0.49(-0.65%) |
Dec 05, 2023 | 75.00 | 75.39 | 74.59 | 75.01 | 144,784 | -0.45(-0.60%) |
Dec 04, 2023 | 74.41 | 75.60 | 74.41 | 75.46 | 111,953 | +0.87(+1.17%) |
Dec 01, 2023 | 74.16 | 74.75 | 73.99 | 74.59 | 96,671 | +0.27(+0.36%) |
Nov 30, 2023 | 74.31 | 74.71 | 74.17 | 74.32 | 96,800 | -0.12(-0.16%) |
Nov 29, 2023 | 74.09 | 75.12 | 74.09 | 74.44 | 195,245 | +0.64(+0.86%) |
Nov 28, 2023 | 73.73 | 73.94 | 73.70 | 73.80 | 167,120 | +0.07(+0.09%) |
Nov 27, 2023 | 73.85 | 73.96 | 73.73 | 73.73 | 176,736 | -0.23(-0.31%) |
Nov 24, 2023 | 73.75 | 74.09 | 73.70 | 73.96 | 66,576 | +0.16(+0.22%) |
Nov 22, 2023 | 73.70 | 73.80 | 73.62 | 73.80 | 191,782 | +0.33(+0.45%) |
Nov 21, 2023 | 73.45 | 73.64 | 73.45 | 73.47 | 122,347 | +0.06(+0.08%) |
Nov 20, 2023 | 73.45 | 73.78 | 73.40 | 73.41 | 122,438 | -0.04(-0.05%) |
Nov 17, 2023 | 73.52 | 73.65 | 73.36 | 73.45 | 150,209 | -0.32(-0.43%) |
Nov 16, 2023 | 73.38 | 73.77 | 73.20 | 73.77 | 177,624 | +0.39(+0.53%) |
Nov 15, 2023 | 73.20 | 73.38 | 73.15 | 73.38 | 262,078 | +0.13(+0.18%) |
Nov 14, 2023 | 73.30 | 73.44 | 73.10 | 73.25 | 254,674 | +0.07(+0.10%) |
Nov 13, 2023 | 73.35 | 73.53 | 73.11 | 73.18 | 274,836 | -0.21(-0.29%) |
Nov 10, 2023 | 73.05 | 73.61 | 73.05 | 73.39 | 280,057 | +0.14(+0.19%) |
Nov 09, 2023 | 72.89 | 73.25 | 72.89 | 73.25 | 613,843 | +0.36(+0.49%) |
Nov 08, 2023 | 72.88 | 72.95 | 72.85 | 72.89 | 487,571 | -0.11(-0.15%) |
Nov 07, 2023 | 72.95 | 73.14 | 72.80 | 73.00 | 801,216 | -0.25(-0.34%) |
Nov 06, 2023 | 72.78 | 73.28 | 72.71 | 73.25 | 2,653,815 | +37.83(+106.79%) |
Nov 03, 2023 | 34.54 | 35.65 | 33.89 | 35.42 | 39,442 | +1.81(+5.37%) |
Nov 02, 2023 | 33.87 | 34.02 | 32.55 | 33.62 | 32,438 | +0.48(+1.44%) |