Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.64 | 76.27 | 73.78 | 74.01 | 442,766 | -1.78(-2.35%) |
Jan 30, 2024 | 74.87 | 76.02 | 74.69 | 75.79 | 555,091 | +0.25(+0.34%) |
Jan 29, 2024 | 74.45 | 75.56 | 74.08 | 75.53 | 872,395 | +0.87(+1.17%) |
Jan 26, 2024 | 73.80 | 75.05 | 73.70 | 74.66 | 634,388 | +1.44(+1.96%) |
Jan 25, 2024 | 72.34 | 73.24 | 71.96 | 73.22 | 529,933 | +1.34(+1.86%) |
Jan 24, 2024 | 73.81 | 73.81 | 71.87 | 71.88 | 511,503 | -1.21(-1.66%) |
Jan 23, 2024 | 73.27 | 73.63 | 72.50 | 73.10 | 558,782 | +0.62(+0.85%) |
Jan 22, 2024 | 71.79 | 72.50 | 71.34 | 72.48 | 488,495 | +0.86(+1.20%) |
Jan 19, 2024 | 70.90 | 71.65 | 70.26 | 71.62 | 498,491 | +0.69(+0.98%) |
Jan 18, 2024 | 71.47 | 71.47 | 69.77 | 70.92 | 566,549 | -0.15(-0.21%) |
Jan 17, 2024 | 70.61 | 71.49 | 70.61 | 71.07 | 626,846 | -0.12(-0.16%) |
Jan 16, 2024 | 70.46 | 71.34 | 69.71 | 71.19 | 956,338 | +0.03(+0.04%) |
Jan 12, 2024 | 71.68 | 72.09 | 70.36 | 71.16 | 730,673 | -0.42(-0.59%) |
Jan 11, 2024 | 72.44 | 72.69 | 71.13 | 71.58 | 446,875 | -1.16(-1.60%) |
Jan 10, 2024 | 73.24 | 73.49 | 72.23 | 72.74 | 524,788 | -0.73(-1.00%) |
Jan 09, 2024 | 72.59 | 73.75 | 72.52 | 73.48 | 420,552 | +0.29(+0.40%) |
Jan 08, 2024 | 73.12 | 74.24 | 72.92 | 73.18 | 795,559 | +0.39(+0.54%) |
Jan 05, 2024 | 71.65 | 72.87 | 71.36 | 72.79 | 845,323 | +0.94(+1.31%) |
Jan 04, 2024 | 70.40 | 71.93 | 69.96 | 71.85 | 533,694 | +1.01(+1.42%) |
Jan 03, 2024 | 72.84 | 73.01 | 70.65 | 70.85 | 659,277 | -2.94(-3.98%) |
Jan 02, 2024 | 72.88 | 74.08 | 72.55 | 73.78 | 527,981 | +0.51(+0.69%) |
Dec 29, 2023 | 73.57 | 74.07 | 72.98 | 73.27 | 580,798 | -0.29(-0.40%) |
Dec 28, 2023 | 73.37 | 73.84 | 73.18 | 73.57 | 591,934 | -0.23(-0.32%) |
Dec 27, 2023 | 74.10 | 74.38 | 73.71 | 73.80 | 473,494 | -0.03(-0.04%) |
Dec 26, 2023 | 73.17 | 74.27 | 72.80 | 73.83 | 391,055 | +1.02(+1.40%) |
Dec 22, 2023 | 72.87 | 73.51 | 71.99 | 72.81 | 464,823 | -1.22(-1.65%) |
Dec 21, 2023 | 74.22 | 75.04 | 73.20 | 74.04 | 614,540 | +0.46(+0.63%) |
Dec 20, 2023 | 73.64 | 74.65 | 73.33 | 73.58 | 418,924 | -0.12(-0.16%) |
Dec 19, 2023 | 73.13 | 74.30 | 73.07 | 73.69 | 447,965 | +0.88(+1.21%) |
Dec 18, 2023 | 71.96 | 73.20 | 71.68 | 72.81 | 532,037 | +0.57(+0.79%) |
Dec 15, 2023 | 72.75 | 73.39 | 72.00 | 72.25 | 1,225,055 | -0.67(-0.91%) |
Dec 14, 2023 | 73.38 | 74.26 | 72.44 | 72.91 | 1,191,264 | +0.69(+0.96%) |
Dec 13, 2023 | 70.39 | 72.42 | 70.21 | 72.22 | 762,673 | +1.84(+2.61%) |
Dec 12, 2023 | 71.30 | 71.30 | 69.89 | 70.38 | 601,906 | -1.03(-1.44%) |
Dec 11, 2023 | 71.10 | 72.63 | 70.94 | 71.40 | 577,261 | +0.30(+0.43%) |
Dec 08, 2023 | 71.25 | 71.81 | 70.77 | 71.10 | 464,236 | -0.34(-0.48%) |
Dec 07, 2023 | 69.92 | 71.75 | 69.72 | 71.44 | 603,328 | +1.68(+2.41%) |
Dec 06, 2023 | 69.46 | 70.50 | 69.29 | 69.76 | 498,888 | +0.68(+0.98%) |
Dec 05, 2023 | 69.39 | 69.64 | 68.68 | 69.09 | 667,931 | -0.48(-0.69%) |
Dec 04, 2023 | 68.88 | 70.87 | 68.80 | 69.56 | 1,105,286 | +0.77(+1.12%) |
Dec 01, 2023 | 66.93 | 68.81 | 66.38 | 68.79 | 697,141 | +2.07(+3.11%) |
Nov 30, 2023 | 66.24 | 66.99 | 64.96 | 66.72 | 937,756 | +0.64(+0.96%) |
Nov 29, 2023 | 66.21 | 66.96 | 65.47 | 66.08 | 613,898 | +0.23(+0.34%) |
Nov 28, 2023 | 65.42 | 66.32 | 64.95 | 65.86 | 644,410 | +0.22(+0.34%) |
Nov 27, 2023 | 65.33 | 65.88 | 64.38 | 65.63 | 780,302 | +0.13(+0.19%) |
Nov 24, 2023 | 65.93 | 66.17 | 65.37 | 65.50 | 336,841 | -0.43(-0.65%) |
Nov 22, 2023 | 65.59 | 66.33 | 65.09 | 65.93 | 746,867 | +0.57(+0.87%) |
Nov 21, 2023 | 66.65 | 66.65 | 64.70 | 65.36 | 969,232 | -1.75(-2.61%) |
Nov 20, 2023 | 68.49 | 68.60 | 66.72 | 67.11 | 742,993 | -1.21(-1.77%) |
Nov 17, 2023 | 68.18 | 69.17 | 67.60 | 68.32 | 693,417 | +1.02(+1.51%) |
Nov 16, 2023 | 69.68 | 69.91 | 66.98 | 67.30 | 675,769 | -3.25(-4.61%) |
Nov 15, 2023 | 70.04 | 72.13 | 70.04 | 70.55 | 841,277 | +0.95(+1.36%) |
Nov 14, 2023 | 68.36 | 71.07 | 68.36 | 69.61 | 617,808 | +2.93(+4.40%) |
Nov 13, 2023 | 65.89 | 66.68 | 65.38 | 66.67 | 520,026 | +0.34(+0.51%) |
Nov 10, 2023 | 65.45 | 66.53 | 64.51 | 66.34 | 487,852 | +1.11(+1.71%) |
Nov 09, 2023 | 66.99 | 66.99 | 64.74 | 65.22 | 629,346 | -1.36(-2.05%) |
Nov 08, 2023 | 67.03 | 67.38 | 65.96 | 66.59 | 602,792 | -0.30(-0.45%) |
Nov 07, 2023 | 65.72 | 66.93 | 65.44 | 66.89 | 730,482 | +0.89(+1.35%) |
Nov 06, 2023 | 67.82 | 67.82 | 65.78 | 66.00 | 654,986 | -2.05(-3.01%) |
Nov 03, 2023 | 67.36 | 68.27 | 66.70 | 68.05 | 866,392 | +1.46(+2.19%) |
Nov 02, 2023 | 64.86 | 66.64 | 64.64 | 66.59 | 947,068 | +2.28(+3.55%) |