Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 70.66 | 70.90 | 69.94 | 69.94 | 39,917 | -0.85(-1.20%) |
Jan 30, 2024 | 70.33 | 70.92 | 70.29 | 70.79 | 74,841 | +0.41(+0.59%) |
Jan 29, 2024 | 70.02 | 70.41 | 69.86 | 70.37 | 158,489 | +0.24(+0.34%) |
Jan 26, 2024 | 70.01 | 70.27 | 69.95 | 70.13 | 67,208 | +0.17(+0.25%) |
Jan 25, 2024 | 69.70 | 69.96 | 69.31 | 69.96 | 34,146 | +0.73(+1.05%) |
Jan 24, 2024 | 69.83 | 69.95 | 69.20 | 69.23 | 29,595 | -0.35(-0.50%) |
Jan 23, 2024 | 69.55 | 69.78 | 69.33 | 69.58 | 41,835 | +0.12(+0.17%) |
Jan 22, 2024 | 69.28 | 69.70 | 69.28 | 69.46 | 55,322 | +0.19(+0.27%) |
Jan 19, 2024 | 68.85 | 69.39 | 68.51 | 69.27 | 41,795 | +0.55(+0.80%) |
Jan 18, 2024 | 68.79 | 68.79 | 68.20 | 68.73 | 56,714 | -0.10(-0.14%) |
Jan 17, 2024 | 68.86 | 69.40 | 68.61 | 68.83 | 120,942 | -0.59(-0.85%) |
Jan 16, 2024 | 69.75 | 69.62 | 69.24 | 69.41 | 79,279 | -0.58(-0.83%) |
Jan 12, 2024 | 70.53 | 70.54 | 69.84 | 69.99 | 33,087 | -0.14(-0.20%) |
Jan 11, 2024 | 70.39 | 70.39 | 69.71 | 70.13 | 40,323 | -0.33(-0.47%) |
Jan 10, 2024 | 70.63 | 70.63 | 70.28 | 70.46 | 79,881 | -0.17(-0.24%) |
Jan 09, 2024 | 71.00 | 71.00 | 70.49 | 70.63 | 127,073 | -0.58(-0.81%) |
Jan 08, 2024 | 70.66 | 71.21 | 70.38 | 71.21 | 85,239 | +0.43(+0.60%) |
Jan 05, 2024 | 70.20 | 71.11 | 70.20 | 70.78 | 59,063 | +0.40(+0.57%) |
Jan 04, 2024 | 70.70 | 70.92 | 70.33 | 70.38 | 27,272 | -0.20(-0.28%) |
Jan 03, 2024 | 71.04 | 71.04 | 70.38 | 70.58 | 248,632 | -0.62(-0.87%) |
Jan 02, 2024 | 70.27 | 71.42 | 70.27 | 71.20 | 69,661 | +0.65(+0.92%) |
Dec 29, 2023 | 70.73 | 70.82 | 70.34 | 70.55 | 40,163 | -0.30(-0.42%) |
Dec 28, 2023 | 70.62 | 70.91 | 70.62 | 70.85 | 49,284 | +0.10(+0.14%) |
Dec 27, 2023 | 70.70 | 70.82 | 70.52 | 70.75 | 34,512 | +0.04(+0.06%) |
Dec 26, 2023 | 70.27 | 70.83 | 70.27 | 70.71 | 25,759 | +0.50(+0.72%) |
Dec 22, 2023 | 70.21 | 70.58 | 70.01 | 70.20 | 41,249 | +0.25(+0.36%) |
Dec 21, 2023 | 69.89 | 69.98 | 69.47 | 69.95 | 38,489 | +0.56(+0.81%) |
Dec 20, 2023 | 70.38 | 70.54 | 69.33 | 69.39 | 30,519 | -1.18(-1.67%) |
Dec 19, 2023 | 70.02 | 70.56 | 70.02 | 70.56 | 66,090 | +0.67(+0.96%) |
Dec 18, 2023 | 70.24 | 70.24 | 69.89 | 69.89 | 45,719 | -0.02(-0.03%) |
Dec 15, 2023 | 70.33 | 70.33 | 69.69 | 69.91 | 70,091 | -0.74(-1.05%) |
Dec 14, 2023 | 69.98 | 70.97 | 69.96 | 70.65 | 47,405 | +1.20(+1.73%) |
Dec 13, 2023 | 67.87 | 69.47 | 67.67 | 69.45 | 80,251 | +1.60(+2.35%) |
Dec 12, 2023 | 67.97 | 67.97 | 67.66 | 67.85 | 40,572 | -0.15(-0.22%) |
Dec 11, 2023 | 67.55 | 68.05 | 67.55 | 68.00 | 33,969 | +0.47(+0.70%) |
Dec 08, 2023 | 67.44 | 67.75 | 67.30 | 67.53 | 36,674 | +0.13(+0.19%) |
Dec 07, 2023 | 67.11 | 67.53 | 67.11 | 67.40 | 29,158 | +0.27(+0.40%) |
Dec 06, 2023 | 67.30 | 67.76 | 67.02 | 67.13 | 92,665 | +0.03(+0.04%) |
Dec 05, 2023 | 67.41 | 67.48 | 67.01 | 67.10 | 117,623 | -0.60(-0.89%) |
Dec 04, 2023 | 67.24 | 67.81 | 67.24 | 67.70 | 49,448 | -0.00(-0.00%) |
Dec 01, 2023 | 66.64 | 67.72 | 66.64 | 67.71 | 63,525 | +1.03(+1.54%) |
Nov 30, 2023 | 66.14 | 66.68 | 66.02 | 66.68 | 35,422 | +0.65(+0.99%) |
Nov 29, 2023 | 66.11 | 66.48 | 65.90 | 66.02 | 59,955 | +0.25(+0.38%) |
Nov 28, 2023 | 65.70 | 66.07 | 65.52 | 65.78 | 47,518 | +0.11(+0.17%) |
Nov 27, 2023 | 65.70 | 65.76 | 65.47 | 65.67 | 36,923 | -0.23(-0.35%) |
Nov 24, 2023 | 65.66 | 66.02 | 65.66 | 65.90 | 13,279 | +0.22(+0.34%) |
Nov 22, 2023 | 65.45 | 65.69 | 65.43 | 65.67 | 49,264 | +0.31(+0.47%) |
Nov 21, 2023 | 65.40 | 65.48 | 65.16 | 65.36 | 128,823 | -0.17(-0.26%) |
Nov 20, 2023 | 65.38 | 65.69 | 65.14 | 65.53 | 49,718 | +0.08(+0.12%) |
Nov 17, 2023 | 65.31 | 65.48 | 65.16 | 65.45 | 54,531 | +0.40(+0.61%) |
Nov 16, 2023 | 65.30 | 65.44 | 64.79 | 65.05 | 72,471 | -0.30(-0.45%) |
Nov 15, 2023 | 64.94 | 65.66 | 64.94 | 65.35 | 61,737 | +0.49(+0.75%) |
Nov 14, 2023 | 63.98 | 65.12 | 63.98 | 64.86 | 73,116 | +1.81(+2.86%) |
Nov 13, 2023 | 62.89 | 63.26 | 62.88 | 63.06 | 45,461 | -0.16(-0.25%) |
Nov 10, 2023 | 62.99 | 63.25 | 62.57 | 63.22 | 37,500 | +0.57(+0.90%) |
Nov 09, 2023 | 63.47 | 63.47 | 62.63 | 62.65 | 31,023 | -0.59(-0.94%) |
Nov 08, 2023 | 63.62 | 63.62 | 63.03 | 63.24 | 73,600 | -0.33(-0.51%) |
Nov 07, 2023 | 63.76 | 63.86 | 63.51 | 63.57 | 48,697 | -0.38(-0.59%) |
Nov 06, 2023 | 64.50 | 64.54 | 63.83 | 63.95 | 141,430 | -0.53(-0.83%) |
Nov 03, 2023 | 64.16 | 64.77 | 64.16 | 64.48 | 42,949 | +0.87(+1.37%) |
Nov 02, 2023 | 62.54 | 63.64 | 62.54 | 63.61 | 59,950 | +1.33(+2.13%) |