Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.62 | 72.63 | 69.99 | 70.24 | 1,436,119 | -2.39(-3.29%) |
Jan 30, 2024 | 72.77 | 73.91 | 72.38 | 72.62 | 1,132,501 | -0.07(-0.10%) |
Jan 29, 2024 | 72.11 | 73.00 | 71.39 | 72.69 | 1,081,821 | +0.15(+0.21%) |
Jan 26, 2024 | 72.51 | 73.66 | 72.31 | 72.54 | 1,071,833 | +1.51(+2.12%) |
Jan 25, 2024 | 72.14 | 72.14 | 70.45 | 71.04 | 561,559 | +0.06(+0.08%) |
Jan 24, 2024 | 72.89 | 73.32 | 70.76 | 70.98 | 566,143 | -1.42(-1.96%) |
Jan 23, 2024 | 72.34 | 72.56 | 70.89 | 72.39 | 535,401 | +0.46(+0.64%) |
Jan 22, 2024 | 70.86 | 72.52 | 70.28 | 71.94 | 660,856 | +1.70(+2.42%) |
Jan 19, 2024 | 70.16 | 70.63 | 68.35 | 70.24 | 2,116,401 | +0.46(+0.66%) |
Jan 18, 2024 | 69.91 | 70.15 | 69.19 | 69.78 | 915,270 | +0.02(+0.03%) |
Jan 17, 2024 | 70.33 | 71.26 | 69.22 | 69.76 | 967,196 | -1.59(-2.23%) |
Jan 16, 2024 | 71.07 | 71.73 | 70.62 | 71.35 | 1,101,788 | -0.74(-1.03%) |
Jan 12, 2024 | 73.64 | 74.16 | 71.98 | 72.09 | 575,994 | -0.97(-1.33%) |
Jan 11, 2024 | 73.15 | 73.55 | 71.89 | 73.05 | 726,525 | -0.01(-0.01%) |
Jan 10, 2024 | 71.92 | 73.44 | 70.67 | 73.06 | 904,485 | +1.16(+1.61%) |
Jan 09, 2024 | 72.05 | 74.30 | 71.71 | 71.91 | 742,056 | -0.92(-1.26%) |
Jan 08, 2024 | 71.11 | 73.17 | 70.41 | 72.82 | 1,235,498 | +1.82(+2.56%) |
Jan 05, 2024 | 71.88 | 72.77 | 70.97 | 71.01 | 1,091,407 | -1.33(-1.84%) |
Jan 04, 2024 | 72.06 | 72.38 | 71.64 | 72.33 | 1,574,211 | +0.28(+0.39%) |
Jan 03, 2024 | 76.39 | 76.42 | 71.77 | 72.06 | 1,177,777 | -4.56(-5.96%) |
Jan 02, 2024 | 76.29 | 77.80 | 75.27 | 76.62 | 839,677 | -0.45(-0.58%) |
Dec 29, 2023 | 77.53 | 78.18 | 76.69 | 77.07 | 593,573 | -1.06(-1.36%) |
Dec 28, 2023 | 78.22 | 78.64 | 77.97 | 78.13 | 460,650 | +0.04(+0.05%) |
Dec 27, 2023 | 77.51 | 78.41 | 77.51 | 78.09 | 457,875 | +0.24(+0.31%) |
Dec 26, 2023 | 77.57 | 78.11 | 76.99 | 77.85 | 440,117 | +0.42(+0.54%) |
Dec 22, 2023 | 78.29 | 78.54 | 76.97 | 77.43 | 643,569 | -0.20(-0.26%) |
Dec 21, 2023 | 76.69 | 78.19 | 76.38 | 77.63 | 1,017,193 | +1.86(+2.45%) |
Dec 20, 2023 | 77.33 | 77.85 | 75.72 | 75.77 | 575,351 | -1.56(-2.02%) |
Dec 19, 2023 | 76.71 | 77.56 | 76.18 | 77.33 | 849,459 | +1.40(+1.84%) |
Dec 18, 2023 | 76.39 | 76.71 | 75.36 | 75.93 | 1,140,799 | +0.03(+0.04%) |
Dec 15, 2023 | 74.83 | 76.35 | 73.74 | 75.90 | 2,977,295 | +0.95(+1.27%) |
Dec 14, 2023 | 75.58 | 76.68 | 74.11 | 74.95 | 2,656,101 | +1.04(+1.41%) |
Dec 13, 2023 | 69.16 | 74.10 | 68.83 | 73.91 | 1,368,178 | +4.79(+6.94%) |
Dec 12, 2023 | 69.01 | 70.06 | 68.31 | 69.12 | 1,772,921 | +0.20(+0.29%) |
Dec 11, 2023 | 68.53 | 69.25 | 68.23 | 68.92 | 1,163,706 | +0.69(+1.01%) |
Dec 08, 2023 | 67.97 | 69.41 | 67.63 | 68.23 | 1,230,648 | +0.26(+0.38%) |
Dec 07, 2023 | 66.17 | 68.05 | 65.97 | 67.97 | 1,024,406 | +2.01(+3.04%) |
Dec 06, 2023 | 64.99 | 66.36 | 64.74 | 65.96 | 1,147,114 | +1.66(+2.58%) |
Dec 05, 2023 | 64.80 | 65.19 | 63.45 | 64.30 | 927,304 | -0.92(-1.41%) |
Dec 04, 2023 | 63.99 | 65.72 | 63.65 | 65.22 | 1,077,709 | +0.73(+1.13%) |
Dec 01, 2023 | 62.55 | 64.55 | 62.31 | 64.49 | 1,190,772 | +1.67(+2.65%) |
Nov 30, 2023 | 63.47 | 63.88 | 61.84 | 62.83 | 1,455,252 | -0.22(-0.35%) |
Nov 29, 2023 | 62.03 | 63.34 | 62.03 | 63.05 | 1,193,613 | +1.46(+2.37%) |
Nov 28, 2023 | 62.15 | 62.50 | 61.16 | 61.59 | 727,841 | -0.60(-0.96%) |
Nov 27, 2023 | 63.67 | 63.86 | 62.11 | 62.19 | 810,759 | -1.75(-2.73%) |
Nov 24, 2023 | 63.10 | 64.30 | 62.99 | 63.93 | 414,555 | +0.43(+0.68%) |
Nov 22, 2023 | 64.13 | 64.75 | 63.47 | 63.51 | 851,731 | +0.06(+0.09%) |
Nov 21, 2023 | 63.89 | 65.12 | 63.35 | 63.45 | 1,810,994 | -0.07(-0.11%) |
Nov 20, 2023 | 61.04 | 63.62 | 61.04 | 63.52 | 1,836,442 | +2.54(+4.16%) |
Nov 17, 2023 | 61.66 | 62.20 | 60.46 | 60.98 | 1,068,782 | +0.15(+0.25%) |
Nov 16, 2023 | 60.84 | 61.43 | 60.50 | 60.83 | 880,216 | +0.01(+0.02%) |
Nov 15, 2023 | 59.99 | 62.34 | 59.97 | 60.82 | 1,113,343 | +0.53(+0.88%) |
Nov 14, 2023 | 59.20 | 60.60 | 58.92 | 60.29 | 1,174,854 | +3.26(+5.71%) |
Nov 13, 2023 | 56.97 | 57.51 | 56.38 | 57.03 | 999,069 | -0.39(-0.68%) |
Nov 10, 2023 | 56.79 | 57.60 | 55.56 | 57.42 | 969,813 | +0.63(+1.11%) |
Nov 09, 2023 | 58.70 | 59.14 | 56.47 | 56.79 | 944,962 | -1.73(-2.95%) |
Nov 08, 2023 | 59.79 | 59.86 | 57.85 | 58.52 | 1,051,808 | -0.95(-1.59%) |
Nov 07, 2023 | 59.04 | 60.19 | 58.33 | 59.47 | 1,922,183 | +0.93(+1.58%) |
Nov 06, 2023 | 58.57 | 59.65 | 57.77 | 58.54 | 1,571,099 | -0.03(-0.05%) |
Nov 03, 2023 | 56.77 | 59.25 | 56.22 | 58.57 | 1,841,728 | +3.30(+5.97%) |
Nov 02, 2023 | 53.63 | 55.81 | 52.86 | 55.27 | 1,892,523 | +2.57(+4.88%) |